History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.680 0 +0
2025-10-13 2025-10-09 0.680 0 +0
2025-10-10 2025-10-08 0.650 0 +0
2025-10-09 2025-10-06 0.640 0 +0
2025-10-08 2025-10-03 0.630 0 +0
2025-10-06 2025-10-02 0.620 0 +0
2025-10-03 2025-09-30 0.640 0 +0
2025-10-02 2025-09-29 0.660 0 +0
2025-09-30 2025-09-26 0.660 0 +0
2025-09-29 2025-09-25 0.660 0 +0
2025-09-26 2025-09-24 0.660 0 +0
2025-09-25 2025-09-23 0.660 0 +0
2025-09-24 2025-09-22 0.680 0 +0
2025-09-23 2025-09-19 0.660 0 +0
2025-09-22 2025-09-18 0.690 0 +0
2025-09-19 2025-09-17 0.690 0 +0
2025-09-18 2025-09-16 0.720 0 +0
2025-09-17 2025-09-15 0.700 0 +0
2025-09-16 2025-09-12 0.680 0 +0
2025-09-15 2025-09-11 0.650 0 +0
2025-09-12 2025-09-10 0.670 0 +0
2025-09-11 2025-09-09 0.690 0 +0
2025-09-10 2025-09-08 0.690 0 +0
2025-09-09 2025-09-05 0.650 0 +0
2025-09-08 2025-09-04 0.660 0 +0
2025-09-05 2025-09-03 0.630 0 +0
2025-09-04 2025-09-02 0.660 0 +0
2025-09-03 2025-09-01 0.650 0 +0
2025-09-02 2025-08-29 0.670 0 +0
2025-09-01 2025-08-28 0.650 0 +0
2025-08-29 2025-08-27 0.690 0 +0
2025-08-28 2025-08-26 0.710 0 +0
2025-08-27 2025-08-25 0.720 0 +0
2025-08-26 2025-08-22 0.720 0 +0
2025-08-25 2025-08-21 0.700 0 +0
2025-08-22 2025-08-20 0.710 0 +0
2025-08-21 2025-08-19 0.710 0 +0
2025-08-20 2025-08-18 0.720 0 +0
2025-08-19 2025-08-15 0.730 0 +0
2025-08-18 2025-08-14 0.700 0 +0
2025-08-15 2025-08-13 0.710 0 +0
2025-08-14 2025-08-12 0.730 0 +0
2025-08-13 2025-08-11 0.700 0 +0
2025-08-12 2025-08-08 0.750 0 +0
2025-08-11 2025-08-07 0.730 0 +0
2025-08-08 2025-08-06 0.700 0 +0
2025-08-07 2025-08-05 0.730 0 +0
2025-08-06 2025-08-04 0.730 0 +0
2025-08-05 2025-08-01 0.730 0 +0
2025-08-04 2025-07-31 0.730 0 +0
2025-08-01 2025-07-30 0.710 0 +0
2025-07-31 2025-07-29 0.730 0 +0
2025-07-30 2025-07-28 0.710 0 +0
2025-07-29 2025-07-25 0.730 0 +0
2025-07-28 2025-07-24 0.740 0 +0
2025-07-25 2025-07-23 0.680 0 +0
2025-07-24 2025-07-22 0.740 0 +0
2025-07-23 2025-07-21 0.720 0 +0
2025-07-22 2025-07-18 0.720 0 +0
2025-07-21 2025-07-17 0.680 0 +0
2025-07-18 2025-07-16 0.680 0 +0
2025-07-17 2025-07-15 0.730 0 +0
2025-07-16 2025-07-14 0.740 0 +0
2025-07-15 2025-07-11 0.720 0 +0
2025-07-14 2025-07-10 0.710 0 +0
2025-07-11 2025-07-09 0.660 0 +0
2025-07-10 2025-07-08 0.540 0 +0
2025-07-09 2025-07-07 0.540 0 +0
2025-07-08 2025-07-04 0.520 0 +0
2025-07-07 2025-07-03 0.530 0 +0
2025-07-04 2025-07-02 0.530 0 +0
2025-07-03 2025-06-30 0.510 0 +0
2025-07-02 2025-06-27 0.540 0 +0
2025-06-30 2025-06-26 0.520 0 +0
2025-06-27 2025-06-25 0.510 0 +0
2025-06-26 2025-06-24 0.530 0 +0
2025-06-25 2025-06-23 0.530 0 +0
2025-06-24 2025-06-20 0.530 0 +0
2025-06-23 2025-06-19 0.530 0 +0
2025-06-20 2025-06-18 0.550 0 +0
2025-06-19 2025-06-17 0.530 0 +0
2025-06-18 2025-06-16 0.520 0 +0
2025-06-17 2025-06-13 0.530 0 +0
2025-06-16 2025-06-12 0.540 0 +0
2025-06-13 2025-06-11 0.540 0 +0
2025-06-12 2025-06-10 0.520 0 +0
2025-06-11 2025-06-09 0.510 0 +0
2025-06-10 2025-06-06 0.540 0 +0
2025-06-09 2025-06-05 0.540 0 +0
2025-06-06 2025-06-04 0.550 0 +0
2025-06-05 2025-06-03 0.540 0 +0
2025-06-04 2025-06-02 0.510 0 +0
2025-06-03 2025-05-30 0.570 0 +0
2025-06-02 2025-05-29 0.570 0 +0
2025-05-30 2025-05-28 0.540 0 +0
2025-05-29 2025-05-27 0.550 0 +0
2025-05-28 2025-05-26 0.550 0 +0
2025-05-27 2025-05-23 0.550 0 +0
2025-05-26 2025-05-22 0.530 0 +0
2025-05-23 2025-05-21 0.540 0 +0
2025-05-22 2025-05-20 0.530 0 +0
2025-05-21 2025-05-19 0.520 0 +0
2025-05-20 2025-05-16 0.540 0 +0
2025-05-19 2025-05-15 0.520 0 +0
2025-05-16 2025-05-14 0.530 0 +0
2025-05-15 2025-05-13 0.540 0 +0
2025-05-14 2025-05-12 0.550 0 +0
2025-05-13 2025-05-09 0.550 0 +0
2025-05-12 2025-05-08 0.550 0 +0
2025-05-09 2025-05-07 0.560 0 +0
2025-05-08 2025-05-06 0.560 0 +0
2025-05-07 2025-05-02 0.550 0 +0
2025-05-06 2025-04-30 0.560 0 +0
2025-05-02 2025-04-29 0.570 0 +0
2025-04-30 2025-04-28 0.570 0 +0
2025-04-29 2025-04-25 0.580 0 +0
2025-04-28 2025-04-24 0.550 0 +0
2025-04-25 2025-04-23 0.570 0 +0
2025-04-24 2025-04-22 0.610 0 +0
2025-04-23 2025-04-17 0.560 0 +0
2025-04-22 2025-04-16 0.570 0 +0
2025-04-17 2025-04-15 0.580 0 +0
2025-04-16 2025-04-14 0.570 0 +0
2025-04-15 2025-04-11 0.570 0 +0
2025-04-14 2025-04-10 0.570 0 +0
2025-04-11 2025-04-09 0.560 0 +0
2025-04-10 2025-04-08 0.540 0 +0
2025-04-09 2025-04-07 0.590 0 +0
2025-04-08 2025-04-03 0.640 0 +0
2025-04-07 2025-04-02 0.660 0 +0
2025-04-03 2025-04-01 0.660 0 +0
2025-04-02 2025-03-31 0.610 0 +0
2025-04-01 2025-03-28 0.590 0 +0
2025-03-31 2025-03-27 0.640 0 +0
2025-03-28 2025-03-26 0.660 0 +0
2025-03-27 2025-03-25 0.690 0 +0
2025-03-26 2025-03-24 0.700 0 +0
2025-03-25 2025-03-21 0.630 0 +0
2025-03-24 2025-03-20 0.620 0 +0
2025-03-21 2025-03-19 0.610 0 +0
2025-03-20 2025-03-18 0.620 0 +0
2025-03-19 2025-03-17 0.630 0 +0
2025-03-18 2025-03-14 0.640 0 +0
2025-03-17 2025-03-13 0.630 0 +0
2025-03-14 2025-03-12 0.630 0 +0
2025-03-13 2025-03-11 0.650 0 +0
2025-03-12 2025-03-10 0.610 0 +0
2025-03-11 2025-03-07 0.660 0 +0
2025-03-10 2025-03-06 0.680 0 +0
2025-03-07 2025-03-05 0.640 0 +0
2025-03-06 2025-03-04 0.640 0 +0
2025-03-05 2025-03-03 0.650 0 +0
2025-03-04 2025-02-28 0.590 0 +0
2025-03-03 2025-02-27 0.620 0 +0
2025-02-28 2025-02-26 0.620 0 +0
2025-02-27 2025-02-25 0.620 0 +0
2025-02-26 2025-02-24 0.620 0 +0
2025-02-25 2025-02-21 0.610 0 +0
2025-02-24 2025-02-20 0.630 0 +0
2025-02-21 2025-02-19 0.660 0 +0
2025-02-20 2025-02-18 0.650 0 +0
2025-02-19 2025-02-17 0.650 0 +0
2025-02-18 2025-02-14 0.650 0 +0
2025-02-17 2025-02-13 0.650 0 +0
2025-02-14 2025-02-12 0.660 0 +0
2025-02-13 2025-02-11 0.680 0 +0
2025-02-12 2025-02-10 0.680 0 +0
2025-02-11 2025-02-07 0.680 0 +0
2025-02-10 2025-02-06 0.680 0 +0
2025-02-07 2025-02-05 0.670 0 +0
2025-02-06 2025-02-04 0.690 0 +0
2025-02-05 2025-02-03 0.690 0 +0
2025-02-04 2025-01-28 0.690 0 +0
2025-02-03 2025-01-24 0.690 0 +0
2025-01-27 2025-01-23 0.690 0 +0
2025-01-24 2025-01-22 0.680 0 +0
2025-01-23 2025-01-21 0.680 0 +0
2025-01-22 2025-01-20 0.670 0 +0
2025-01-21 2025-01-17 0.690 0 +0
2025-01-20 2025-01-16 0.680 0 +0
2025-01-17 2025-01-15 0.660 0 +0
2025-01-16 2025-01-14 0.660 0 +0
2025-01-15 2025-01-13 0.670 0 +0
2025-01-14 2025-01-10 0.670 0 +0
2025-01-13 2025-01-09 0.670 0 +0
2025-01-10 2025-01-08 0.680 0 +0
2025-01-09 2025-01-07 0.680 0 +0
2025-01-08 2025-01-06 0.680 0 +0
2025-01-07 2025-01-03 0.700 0 +0
2025-01-06 2025-01-02 0.700 0 +0
2025-01-03 2024-12-31 0.710 0 +0
2025-01-02 2024-12-27 0.710 0 +0
2024-12-30 2024-12-24 0.710 0 +0
2024-12-27 2024-12-20 0.690 0 +0
2024-12-23 2024-12-19 0.700 0 +0
2024-12-20 2024-12-18 0.730 0 +0
2024-12-19 2024-12-17 0.730 0 +0
2024-12-18 2024-12-16 0.710 0 +0
2024-12-17 2024-12-13 0.730 0 +0
2024-12-16 2024-12-12 0.720 0 +0
2024-12-13 2024-12-11 0.720 0 +0
2024-12-12 2024-12-10 0.730 0 +0
2024-12-11 2024-12-09 0.710 0 +0
2024-12-10 2024-12-06 0.740 0 +0
2024-12-09 2024-12-05 0.740 0 +0
2024-12-06 2024-12-04 0.730 0 +0
2024-12-05 2024-12-03 0.730 0 +0
2024-12-04 2024-12-02 0.720 0 +0
2024-12-03 2024-11-29 0.720 0 +0
2024-12-02 2024-11-28 0.720 0 +0
2024-11-29 2024-11-27 0.740 0 +0
2024-11-28 2024-11-26 0.730 0 +0
2024-11-27 2024-11-25 0.730 0 +0
2024-11-26 2024-11-22 0.730 0 +0
2024-11-25 2024-11-21 0.700 0 +0
2024-11-22 2024-11-20 0.700 0 +0
2024-11-21 2024-11-19 0.740 0 +0
2024-11-20 2024-11-18 0.740 0 +0
2024-11-19 2024-11-15 0.740 0 +0
2024-11-18 2024-11-14 0.670 0 +0
2024-11-15 2024-11-13 0.750 0 +0
2024-11-14 2024-11-12 0.750 0 +0
2024-11-13 2024-11-11 0.750 0 +0
2024-11-12 2024-11-08 0.740 0 +0
2024-11-11 2024-11-07 0.750 0 +0
2024-11-08 2024-11-06 0.700 0 +0
2024-11-07 2024-11-05 0.730 0 +0
2024-11-06 2024-11-04 0.740 0 +0
2024-11-05 2024-11-01 0.740 0 +0
2024-11-04 2024-10-31 0.740 0 +0
2024-11-01 2024-10-30 0.730 0 +0
2024-10-31 2024-10-29 0.750 0 +0
2024-10-30 2024-10-28 0.740 0 +0
2024-10-29 2024-10-25 0.720 0 +0
2024-10-28 2024-10-24 0.680 0 +0
2024-10-25 2024-10-23 0.750 0 +0
2024-10-24 2024-10-22 0.770 0 +0
2024-10-23 2024-10-21 0.760 0 +0
2024-10-22 2024-10-18 0.760 0 +0
2024-10-21 2024-10-17 0.770 0 +0
2024-10-18 2024-10-16 0.750 0 +0
2024-10-17 2024-10-15 0.730 0 +0
2024-10-16 2024-10-14 0.750 0 +0
2024-10-15 2024-10-10 0.730 0 +0
2024-10-14 2024-10-09 0.730 0 +0
2024-10-10 2024-10-08 0.730 0 +0
2024-10-09 2024-10-07 0.950 0 +0
2024-10-08 2024-10-04 0.770 0 +0
2024-10-07 2024-10-03 0.760 0 +0
2024-10-04 2024-10-02 0.720 0 +0
2024-10-03 2024-09-30 0.640 0 +0
2024-10-02 2024-09-27 0.640 0 +0
2024-09-30 2024-09-26 0.650 0 +0
2024-09-27 2024-09-25 0.700 0 +0
2024-09-26 2024-09-24 0.690 0 +0
2024-09-25 2024-09-23 0.600 0 +0
2024-09-24 2024-09-20 0.600 0 +0
2024-09-23 2024-09-19 0.570 0 +0
2024-09-20 2024-09-17 0.580 0 +0
2024-09-19 2024-09-16 0.560 0 +0
2024-09-17 2024-09-13 0.570 0 +0
2024-09-16 2024-09-12 0.580 0 +0
2024-09-13 2024-09-11 0.550 0 +0
2024-09-12 2024-09-10 0.600 0 +0
2024-09-11 2024-09-09 0.600 0 +0
2024-09-10 2024-09-05 0.630 0 +0
2024-09-09 2024-09-04 0.630 0 +0
2024-09-05 2024-09-03 0.670 0 +0
2024-09-04 2024-09-02 0.750 0 +0
2024-09-03 2024-08-30 0.660 0 +0
2024-09-02 2024-08-29 0.680 0 +0
2024-08-30 2024-08-28 0.620 0 +0
2024-08-29 2024-08-27 0.620 0 +0
2024-08-28 2024-08-26 0.600 0 +0
2024-08-27 2024-08-23 0.590 0 +0
2024-08-26 2024-08-22 0.610 0 +0
2024-08-23 2024-08-21 0.630 0 +0
2024-08-22 2024-08-20 0.640 0 +0
2024-08-21 2024-08-19 0.640 0 +0
2024-08-20 2024-08-16 0.640 0 +0
2024-08-19 2024-08-15 0.640 0 +0
2024-08-16 2024-08-14 0.630 0 +0
2024-08-15 2024-08-13 0.590 0 +0
2024-08-14 2024-08-12 0.630 0 +0
2024-08-13 2024-08-09 0.650 0 +0
2024-08-12 2024-08-08 0.670 0 +0
2024-08-09 2024-08-07 0.670 0 +0
2024-08-08 2024-08-06 0.670 0 +0
2024-08-07 2024-08-05 0.590 0 +0
2024-08-06 2024-08-02 0.670 0 +0
2024-08-05 2024-08-01 0.670 0 +0
2024-08-02 2024-07-31 0.660 0 +0
2024-08-01 2024-07-30 0.650 0 +0
2024-07-31 2024-07-29 0.650 0 +0
2024-07-30 2024-07-26 0.650 0 +0
2024-07-29 2024-07-25 0.600 0 +0
2024-07-26 2024-07-24 0.610 0 +0
2024-07-25 2024-07-23 0.610 0 +0
2024-07-24 2024-07-22 0.610 0 +0
2024-07-23 2024-07-19 0.640 0 +0
2024-07-22 2024-07-18 0.650 0 +0
2024-07-19 2024-07-17 0.660 0 +0
2024-07-18 2024-07-16 0.620 0 +0
2024-07-17 2024-07-15 0.630 0 +0
2024-07-16 2024-07-12 0.630 0 +0
2024-07-15 2024-07-11 0.630 0 +0
2024-07-12 2024-07-10 0.610 0 +0
2024-07-11 2024-07-09 0.640 0 +0
2024-07-10 2024-07-08 0.670 0 +0
2024-07-09 2024-07-05 0.680 0 +0
2024-07-08 2024-07-04 0.680 0 +0
2024-07-05 2024-07-03 0.620 0 +0
2024-07-04 2024-07-02 0.590 0 +0
2024-07-03 2024-06-28 0.610 0 +0
2024-07-02 2024-06-27 0.610 0 +0
2024-06-28 2024-06-26 0.610 0 +0
2024-06-27 2024-06-25 0.630 0 +0
2024-06-26 2024-06-24 0.630 0 +0
2024-06-25 2024-06-21 0.630 0 +0
2024-06-24 2024-06-20 0.610 0 +0
2024-06-21 2024-06-19 0.620 0 +0
2024-06-20 2024-06-18 0.640 0 +0
2024-06-19 2024-06-17 0.600 0 +0
2024-06-18 2024-06-14 0.620 0 +0
2024-06-17 2024-06-13 0.620 0 +0
2024-06-14 2024-06-12 0.640 0 +0
2024-06-13 2024-06-11 0.640 0 +0
2024-06-12 2024-06-07 0.610 0 +0
2024-06-11 2024-06-06 0.640 0 +0
2024-06-07 2024-06-05 0.630 0 +0
2024-06-06 2024-06-04 0.700 0 +0
2024-06-05 2024-06-03 0.640 0 +0
2024-06-04 2024-05-31 0.630 0 +0
2024-06-03 2024-05-30 0.660 0 +0
2024-05-31 2024-05-29 0.670 0 +0
2024-05-30 2024-05-28 0.680 0 +0
2024-05-29 2024-05-27 0.700 0 +0
2024-05-28 2024-05-24 0.650 0 +0
2024-05-27 2024-05-23 0.690 0 +0
2024-05-24 2024-05-22 0.690 0 +0
2024-05-23 2024-05-21 0.640 0 +0
2024-05-22 2024-05-20 0.740 0 +0
2024-05-21 2024-05-17 0.740 0 +0
2024-05-20 2024-05-16 0.700 0 +0
2024-05-17 2024-05-14 0.660 0 +0
2024-05-16 2024-05-13 0.660 0 +0
2024-05-14 2024-05-10 0.650 0 +0
2024-05-13 2024-05-09 0.600 0 +0
2024-05-10 2024-05-08 0.570 0 +0
2024-05-09 2024-05-07 0.570 0 +0
2024-05-08 2024-05-06 0.550 0 +0
2024-05-07 2024-05-03 0.560 0 +0
2024-05-06 2024-05-02 0.560 0 +0
2024-05-03 2024-04-30 0.570 0 +0
2024-05-02 2024-04-29 0.550 0 +0
2024-04-30 2024-04-26 0.530 0 +0
2024-04-29 2024-04-25 0.460 0 +0
2024-04-26 2024-04-24 0.475 0 +0
2024-04-25 2024-04-23 0.495 0 +0
2024-04-24 2024-04-22 0.500 0 +0
2024-04-23 2024-04-19 0.495 0 +0
2024-04-22 2024-04-18 0.590 0 +0
2024-04-19 2024-04-17 0.600 0 +0
2024-04-18 2024-04-16 0.580 0 +0
2024-04-17 2024-04-15 0.600 0 +0
2024-04-16 2024-04-12 0.600 0 +0
2024-04-15 2024-04-11 0.620 0 +0
2024-04-12 2024-04-10 0.650 0 +0
2024-04-11 2024-04-09 0.640 0 +0
2024-04-10 2024-04-08 0.600 0 +0
2024-04-09 2024-04-05 0.600 0 +0
2024-04-08 2024-04-03 0.600 0 +0
2024-04-05 2024-04-02 0.600 0 +0
2024-04-03 2024-03-28 0.610 0 +0
2024-04-02 2024-03-27 0.610 0 +0
2024-03-28 2024-03-26 0.670 0 +0
2024-03-27 2024-03-25 0.640 0 +0
2024-03-26 2024-03-22 0.600 0 +0
2024-03-25 2024-03-21 0.620 0 +0
2024-03-22 2024-03-20 0.630 0 +0
2024-03-21 2024-03-19 0.640 0 +0
2024-03-20 2024-03-18 0.650 0 +0
2024-03-19 2024-03-15 0.680 0 +0
2024-03-18 2024-03-14 0.660 0 +0
2024-03-15 2024-03-13 0.710 0 +0
2024-03-14 2024-03-12 0.690 0 +0
2024-03-13 2024-03-11 0.660 0 +0
2024-03-12 2024-03-08 0.670 0 +0
2024-03-11 2024-03-07 0.680 0 +0
2024-03-08 2024-03-06 0.680 0 +0
2024-03-07 2024-03-05 0.680 0 +0
2024-03-06 2024-03-04 0.700 0 +0
2024-03-05 2024-03-01 0.730 0 +0
2024-03-04 2024-02-29 0.740 0 +0
2024-03-01 2024-02-28 0.670 0 +0
2024-02-29 2024-02-27 0.750 0 +0
2024-02-28 2024-02-26 0.730 0 +0
2024-02-27 2024-02-23 0.700 0 +0
2024-02-26 2024-02-22 0.670 0 +0
2024-02-23 2024-02-21 0.670 0 +0
2024-02-22 2024-02-20 0.680 0 +0
2024-02-21 2024-02-19 0.680 0 +0
2024-02-20 2024-02-16 0.680 0 +0
2024-02-19 2024-02-15 0.660 0 +0
2024-02-16 2024-02-14 0.660 0 +0
2024-02-15 2024-02-09 0.640 0 +0
2024-02-14 2024-02-07 0.640 0 +0
2024-02-08 2024-02-06 0.660 0 +0
2024-02-07 2024-02-05 0.630 0 +0
2024-02-06 2024-02-02 0.650 0 +0
2024-02-05 2024-02-01 0.670 0 +0
2024-02-02 2024-01-31 0.660 0 +0
2024-02-01 2024-01-30 0.700 0 +0
2024-01-31 2024-01-29 0.700 0 +0
2024-01-30 2024-01-26 0.730 0 +0
2024-01-29 2024-01-25 0.730 0 +0
2024-01-26 2024-01-24 0.710 0 +0
2024-01-25 2024-01-23 0.700 0 +0
2024-01-24 2024-01-22 0.680 0 +0
2024-01-23 2024-01-19 0.710 0 +0
2024-01-22 2024-01-18 0.750 0 +0
2024-01-19 2024-01-17 0.680 0 +0
2024-01-18 2024-01-16 0.770 0 +0
2024-01-17 2024-01-15 0.760 0 +0
2024-01-16 2024-01-12 0.760 0 +0
2024-01-15 2024-01-11 0.760 0 +0
2024-01-12 2024-01-10 0.750 0 +0
2024-01-11 2024-01-09 0.750 0 +0
2024-01-10 2024-01-08 0.750 0 +0
2024-01-09 2024-01-05 0.830 0 +0
2024-01-08 2024-01-04 0.830 0 +0
2024-01-05 2024-01-03 0.860 0 +0
2024-01-04 2024-01-02 0.770 0 +0
2024-01-03 2023-12-29 0.850 0 +0
2024-01-02 2023-12-28 0.840 0 +0
2023-12-29 2023-12-27 0.790 0 +0
2023-12-28 2023-12-22 0.780 0 +0
2023-12-27 2023-12-21 0.880 0 +0
2023-12-22 2023-12-20 0.880 0 +0
2023-12-21 2023-12-19 0.880 0 +0
2023-12-20 2023-12-18 0.890 0 +0
2023-12-19 2023-12-15 0.890 0 +0
2023-12-18 2023-12-14 0.890 0 +0
2023-12-15 2023-12-13 0.890 0 +0
2023-12-14 2023-12-12 0.890 0 +0
2023-12-13 2023-12-11 0.890 0 +0
2023-12-12 2023-12-08 0.890 0 +0
2023-12-11 2023-12-07 0.860 0 +0
2023-12-08 2023-12-06 0.890 0 +0
2023-12-07 2023-12-05 0.890 0 +0
2023-12-06 2023-12-04 0.890 0 +0
2023-12-05 2023-12-01 0.880 0 +0
2023-12-04 2023-11-30 0.880 0 +0
2023-12-01 2023-11-29 0.950 0 +0
2023-11-30 2023-11-28 0.960 0 +0
2023-11-29 2023-11-27 0.960 0 +0
2023-11-28 2023-11-24 0.980 0 +0
2023-11-27 2023-11-23 0.990 0 +0
2023-11-24 2023-11-22 1.000 0 +0
2023-11-23 2023-11-21 0.990 0 +0
2023-11-22 2023-11-20 0.990 0 +0
2023-11-21 2023-11-17 0.980 0 +0
2023-11-20 2023-11-16 0.980 0 +0
2023-11-17 2023-11-15 0.980 0 +0
2023-11-16 2023-11-14 0.980 0 +0
2023-11-15 2023-11-13 0.980 0 +0
2023-11-14 2023-11-10 0.980 0 +0
2023-11-13 2023-11-09 0.980 0 +0
2023-11-10 2023-11-08 0.980 0 +0
2023-11-09 2023-11-07 0.970 0 +0
2023-11-08 2023-11-06 0.990 0 +0
2023-11-07 2023-11-03 0.990 0 +0
2023-11-06 2023-11-02 0.980 0 +0
2023-11-03 2023-11-01 0.960 0 +0
2023-11-02 2023-10-31 0.960 0 +0
2023-11-01 2023-10-30 0.990 0 +0
2023-10-31 2023-10-27 0.990 0 +0
2023-10-30 2023-10-26 0.980 0 +0
2023-10-27 2023-10-25 0.970 0 +0
2023-10-26 2023-10-24 0.930 0 +0
2023-10-25 2023-10-20 0.950 0 +0
2023-10-24 2023-10-19 1.020 0 +0
2023-10-20 2023-10-18 1.030 0 +0
2023-10-19 2023-10-17 0.990 0 +0
2023-10-18 2023-10-16 0.990 0 +0
2023-10-17 2023-10-13 1.020 0 +0
2023-10-16 2023-10-12 1.050 0 +0
2023-10-13 2023-10-11 1.080 0 +0
2023-10-12 2023-10-10 1.090 0 +0
2023-10-11 2023-10-09 1.090 0 +0
2023-10-10 2023-10-06 1.090 0 +0
2023-10-09 2023-10-05 0.980 0 +0
2023-10-06 2023-10-04 1.000 0 +0
2023-10-05 2023-10-03 1.040 0 +0
2023-10-04 2023-09-29 1.010 0 +0
2023-10-03 2023-09-28 0.950 0 +0
2023-09-29 2023-09-27 1.030 0 +0
2023-09-28 2023-09-26 1.120 0 +0
2023-09-27 2023-09-25 1.120 0 +0
2023-09-26 2023-09-22 1.100 0 +0
2023-09-25 2023-09-21 1.150 0 +0
2023-09-22 2023-09-20 1.160 0 +0
2023-09-21 2023-09-19 1.140 0 +0
2023-09-20 2023-09-18 1.120 0 +0
2023-09-19 2023-09-15 1.120 0 +0
2023-09-18 2023-09-14 1.100 0 +0
2023-09-15 2023-09-13 1.060 0 +0
2023-09-14 2023-09-12 1.050 0 +0
2023-09-13 2023-09-11 1.050 0 +0
2023-09-12 2023-09-07 1.040 0 +0
2023-09-11 2023-09-06 1.060 0 +0
2023-09-07 2023-09-05 1.060 0 +0
2023-09-06 2023-09-04 1.050 0 +0
2023-09-05 2023-08-31 0.960 0 +0
2023-09-04 2023-08-30 0.950 0 +0
2023-08-31 2023-08-29 1.010 0 +0
2023-08-30 2023-08-28 1.010 0 +0
2023-08-29 2023-08-25 1.010 0 +0
2023-08-28 2023-08-24 1.050 0 +0
2023-08-25 2023-08-23 1.050 0 +0
2023-08-24 2023-08-22 0.990 0 +0
2023-08-23 2023-08-21 1.010 0 +0
2023-08-22 2023-08-18 1.030 0 +0
2023-08-21 2023-08-17 1.000 0 +0
2023-08-18 2023-08-16 1.000 0 +0
2023-08-17 2023-08-15 1.000 0 +0
2023-08-16 2023-08-14 1.020 0 +0
2023-08-15 2023-08-11 1.130 0 +0
2023-08-14 2023-08-10 1.150 0 +0
2023-08-11 2023-08-09 1.220 0 +0
2023-08-10 2023-08-08 1.240 0 +0
2023-08-09 2023-08-07 1.260 0 +0
2023-08-08 2023-08-04 1.310 0 +0
2023-08-07 2023-08-03 1.300 0 +0
2023-08-04 2023-08-02 1.330 0 +0
2023-08-03 2023-08-01 1.400 0 +0
2023-08-02 2023-07-31 1.370 0 +0
2023-08-01 2023-07-28 1.400 0 +0
2023-07-31 2023-07-27 1.400 0 +0
2023-07-28 2023-07-26 1.410 0 +0
2023-07-27 2023-07-25 1.430 0 +0
2023-07-26 2023-07-24 1.440 0 +0
2023-07-25 2023-07-21 1.490 0 +0
2023-07-24 2023-07-20 1.420 0 +0
2023-07-21 2023-07-19 1.430 0 +0
2023-07-20 2023-07-18 1.480 0 +0
2023-07-19 2023-07-14 1.480 0 +0
2023-07-18 2023-07-13 1.520 0 +0
2023-07-14 2023-07-12 1.440 0 +0
2023-07-13 2023-07-11 1.450 0 +0
2023-07-12 2023-07-10 1.500 0 +0
2023-07-11 2023-07-07 1.440 0 +0
2023-07-10 2023-07-06 1.440 0 +0
2023-07-07 2023-07-05 1.510 0 +0
2023-07-06 2023-07-04 1.520 0 +0
2023-07-05 2023-07-03 1.510 0 +0
2023-07-04 2023-06-30 1.430 0 +0
2023-07-03 2023-06-29 1.360 0 +0
2023-06-30 2023-06-28 1.430 0 +0
2023-06-29 2023-06-27 1.440 0 +0
2023-06-28 2023-06-26 1.400 0 +0
2023-06-27 2023-06-23 1.400 0 +0
2023-06-26 2023-06-21 1.400 0 +0
2023-06-23 2023-06-20 1.380 0 +0
2023-06-21 2023-06-19 1.440 0 +0
2023-06-20 2023-06-16 1.430 0 +0
2023-06-19 2023-06-15 1.430 0 +0
2023-06-16 2023-06-14 1.430 0 +0
2023-06-15 2023-06-13 1.420 0 +0
2023-06-14 2023-06-12 1.440 0 +0
2023-06-13 2023-06-09 1.490 0 +0
2023-06-12 2023-06-08 1.490 0 +0
2023-06-09 2023-06-07 1.490 0 +0
2023-06-08 2023-06-06 1.490 0 +0
2023-06-07 2023-06-05 1.490 0 +0
2023-06-06 2023-06-02 1.490 0 +0
2023-06-05 2023-06-01 1.490 0 +0
2023-06-02 2023-05-31 1.420 0 +0
2023-06-01 2023-05-30 1.430 0 +0
2023-05-31 2023-05-29 1.460 0 +0
2023-05-30 2023-05-25 1.480 0 +0
2023-05-29 2023-05-24 1.530 0 +0
2023-05-25 2023-05-23 1.550 0 +0
2023-05-24 2023-05-22 1.540 0 +0
2023-05-23 2023-05-19 1.540 0 +0
2023-05-22 2023-05-18 1.540 0 +0
2023-05-19 2023-05-17 1.560 0 +0
2023-05-18 2023-05-16 1.570 0 +0
2023-05-17 2023-05-15 1.560 0 +0
2023-05-16 2023-05-12 1.520 0 +0
2023-05-15 2023-05-11 1.550 0 +0
2023-05-12 2023-05-10 1.550 0 +0
2023-05-11 2023-05-09 1.560 0 +0
2023-05-10 2023-05-08 1.560 0 +0
2023-05-09 2023-05-05 1.520 0 +0
2023-05-08 2023-05-04 1.510 0 +0
2023-05-05 2023-05-03 1.500 0 +0
2023-05-04 2023-05-02 1.500 0 +0
2023-05-03 2023-04-28 1.520 0 +0
2023-05-02 2023-04-27 1.520 0 +0
2023-04-28 2023-04-26 1.510 0 +0
2023-04-27 2023-04-25 1.510 0 +0
2023-04-26 2023-04-24 1.520 0 +0
2023-04-25 2023-04-21 1.600 0 +0
2023-04-24 2023-04-20 1.610 0 +0
2023-04-21 2023-04-19 1.610 0 +0
2023-04-20 2023-04-18 1.620 0 +0
2023-04-19 2023-04-17 1.660 0 +0
2023-04-18 2023-04-14 1.620 0 +0
2023-04-17 2023-04-13 1.620 0 +0
2023-04-14 2023-04-12 1.640 0 +0
2023-04-13 2023-04-11 1.570 0 +0
2023-04-12 2023-04-06 1.550 0 +0
2023-04-11 2023-04-04 1.520 0 +0
2023-04-06 2023-04-03 1.520 0 +0
2023-04-04 2023-03-31 1.560 0 +0
2023-04-03 2023-03-30 1.550 0 +0
2023-03-31 2023-03-29 1.540 0 +0
2023-03-30 2023-03-28 1.470 0 +0
2023-03-29 2023-03-27 1.470 0 +0
2023-03-28 2023-03-24 1.560 0 +0
2023-03-27 2023-03-23 1.570 0 +0
2023-03-24 2023-03-22 1.550 0 +0
2023-03-23 2023-03-21 1.510 0 +0
2023-03-22 2023-03-20 1.510 0 +0
2023-03-21 2023-03-17 1.550 0 +0
2023-03-20 2023-03-16 1.540 0 +0
2023-03-17 2023-03-15 1.540 0 +0
2023-03-16 2023-03-14 1.470 0 +0
2023-03-15 2023-03-13 1.540 0 +0
2023-03-14 2023-03-10 1.510 0 +0
2023-03-13 2023-03-09 1.540 0 +0
2023-03-10 2023-03-08 1.540 0 +0
2023-03-09 2023-03-07 1.530 0 +0
2023-03-08 2023-03-06 1.530 0 +0
2023-03-07 2023-03-03 1.510 0 +0
2023-03-06 2023-03-02 1.510 0 +0
2023-03-03 2023-03-01 1.550 0 +0
2023-03-02 2023-02-28 1.560 0 +0
2023-03-01 2023-02-27 1.570 0 +0
2023-02-28 2023-02-24 1.580 0 +0
2023-02-27 2023-02-23 1.560 0 +0
2023-02-24 2023-02-22 1.590 0 +0
2023-02-23 2023-02-21 1.570 0 +0
2023-02-22 2023-02-20 1.590 0 +0
2023-02-21 2023-02-17 1.600 0 +0
2023-02-20 2023-02-16 1.620 0 +0
2023-02-17 2023-02-15 1.600 0 +0
2023-02-16 2023-02-14 1.620 0 +0
2023-02-15 2023-02-13 1.630 0 +0
2023-02-14 2023-02-10 1.620 0 +0
2023-02-13 2023-02-09 1.660 0 +0
2023-02-10 2023-02-08 1.660 0 +0
2023-02-09 2023-02-07 1.680 0 +0
2023-02-08 2023-02-06 1.680 0 +0
2023-02-07 2023-02-03 1.710 0 +0
2023-02-06 2023-02-02 1.730 0 +0
2023-02-03 2023-02-01 1.740 0 +0
2023-02-02 2023-01-31 1.730 0 +0
2023-02-01 2023-01-30 1.720 0 +0
2023-01-31 2023-01-27 1.800 0 +0
2023-01-30 2023-01-26 1.750 0 +0
2023-01-27 2023-01-20 1.720 0 +0
2023-01-26 2023-01-19 1.730 0 +0
2023-01-20 2023-01-18 1.730 0 +0
2023-01-19 2023-01-17 1.750 0 +0
2023-01-18 2023-01-16 1.700 0 +0
2023-01-17 2023-01-13 1.650 0 +0
2023-01-16 2023-01-12 1.650 0 +0
2023-01-13 2023-01-11 1.650 0 +0
2023-01-12 2023-01-10 1.640 0 +0
2023-01-11 2023-01-09 1.650 0 +0
2023-01-10 2023-01-06 1.630 0 +0
2023-01-09 2023-01-05 1.640 0 +0
2023-01-06 2023-01-04 1.640 0 +0
2023-01-05 2023-01-03 1.630 0 +0
2023-01-04 2022-12-30 1.640 0 +0
2023-01-03 2022-12-29 1.630 0 +0
2022-12-30 2022-12-28 1.650 0 +0
2022-12-29 2022-12-23 1.660 0 +0
2022-12-28 2022-12-22 1.640 0 +0
2022-12-23 2022-12-21 1.660 0 +0
2022-12-22 2022-12-20 1.650 0 +0
2022-12-21 2022-12-19 1.650 0 +0
2022-12-20 2022-12-16 1.660 0 +0
2022-12-19 2022-12-15 1.650 0 +0
2022-12-16 2022-12-14 1.630 0 +0
2022-12-15 2022-12-13 1.690 0 +0
2022-12-14 2022-12-12 1.660 0 +0
2022-12-13 2022-12-09 1.680 0 +0
2022-12-12 2022-12-08 1.660 0 +0
2022-12-09 2022-12-07 1.650 0 +0
2022-12-08 2022-12-06 1.660 0 +0
2022-12-07 2022-12-05 1.660 0 +0
2022-12-06 2022-12-02 1.650 0 +0
2022-12-05 2022-12-01 1.610 0 +0
2022-12-02 2022-11-30 1.610 0 +0
2022-12-01 2022-11-29 1.620 0 +0
2022-11-30 2022-11-28 1.680 0 +0
2022-11-29 2022-11-25 1.700 0 +0
2022-11-28 2022-11-24 1.740 0 +0
2022-11-25 2022-11-23 1.840 0 +0
2022-11-24 2022-11-22 1.820 0 +0
2022-11-23 2022-11-21 1.830 0 +0
2022-11-22 2022-11-18 1.810 0 +0
2022-11-21 2022-11-17 1.780 0 +0
2022-11-18 2022-11-16 1.820 0 +0
2022-11-17 2022-11-15 1.920 0 +0
2022-11-16 2022-11-14 1.800 0 +0
2022-11-15 2022-11-11 2.310 0 +0
2022-11-14 2022-11-10 3.290 0 +0
2022-11-11 2022-11-09 3.390 0 +0
2022-11-10 2022-11-08 3.370 0 +0
2022-11-09 2022-11-07 3.490 0 +0
2022-11-08 2022-11-04 3.520 0 +0
2022-11-07 2022-11-03 3.390 0 +0
2022-11-04 2022-11-02 3.490 0 +0
2022-11-03 2022-11-01 3.060 0 +0
2022-11-02 2022-10-31 3.060 0 +0
2022-11-01 2022-10-28 3.060 0 +0
2022-10-31 2022-10-27 3.160 0 +0
2022-10-28 2022-10-26 3.160 0 +0
2022-10-27 2022-10-25 3.160 0 +0
2022-10-26 2022-10-24 3.170 0 +0
2022-10-25 2022-10-21 3.280 0 +0
2022-10-24 2022-10-20 3.600 0 +0
2022-10-21 2022-10-19 3.600 0 +0
2022-10-20 2022-10-18 3.590 0 +0
2022-10-19 2022-10-17 3.650 0 +0
2022-10-18 2022-10-14 3.680 0 +0
2022-10-17 2022-10-13 3.680 0 +0
2022-10-14 2022-10-12 3.680 0 +0
2022-10-13 2022-10-11 3.640 0 +0
2022-10-12 2022-10-10 3.680 0 +0
2022-10-11 2022-10-07 3.850 0 +0
2022-10-10 2022-10-06 3.830 0 +0
2022-10-07 2022-10-05 3.840 0 +0
2022-10-06 2022-10-03 3.820 0 +0
2022-10-05 2022-09-30 3.800 0 +0
2022-10-03 2022-09-29 3.800 0 +0
2022-09-30 2022-09-28 3.800 0 +0
2022-09-29 2022-09-27 3.920 0 +0
2022-09-28 2022-09-26 3.920 0 +0
2022-09-27 2022-09-23 3.920 0 +0
2022-09-26 2022-09-22 3.910 0 +0
2022-09-23 2022-09-21 3.980 0 +0
2022-09-22 2022-09-20 4.070 0 +0
2022-09-21 2022-09-19 4.070 0 +0
2022-09-20 2022-09-16 4.090 0 +0
2022-09-19 2022-09-15 4.090 0 +0
2022-09-16 2022-09-14 4.090 0 +0
2022-09-15 2022-09-13 4.090 0 +0
2022-09-14 2022-09-09 4.100 0 +0
2022-09-13 2022-09-08 3.920 0 +0
2022-09-09 2022-09-07 4.230 0 +0
2022-09-08 2022-09-06 4.270 0 +0
2022-09-07 2022-09-05 4.270 0 +0
2022-09-06 2022-09-02 4.290 0 +0
2022-09-05 2022-09-01 4.300 0 +0
2022-09-02 2022-08-31 4.400 0 +0
2022-09-01 2022-08-30 4.310 0 +0
2022-08-31 2022-08-29 4.430 0 +0
2022-08-30 2022-08-26 4.500 0 +0
2022-08-29 2022-08-25 4.500 0 +0
2022-08-26 2022-08-24 4.440 0 +0
2022-08-25 2022-08-23 4.460 0 +0
2022-08-24 2022-08-22 4.460 0 +0
2022-08-23 2022-08-19 4.490 0 +0
2022-08-22 2022-08-18 4.430 0 +0
2022-08-19 2022-08-17 4.430 0 +0
2022-08-18 2022-08-16 4.560 0 +0
2022-08-17 2022-08-15 4.620 0 +0
2022-08-16 2022-08-12 4.450 0 +0
2022-08-15 2022-08-11 4.450 0 +0
2022-08-12 2022-08-10 4.360 0 +0
2022-08-11 2022-08-09 4.430 0 +0
2022-08-10 2022-08-08 4.300 0 +0
2022-08-09 2022-08-05 4.290 0 +0
2022-08-08 2022-08-04 4.290 0 +0
2022-08-05 2022-08-03 4.290 0 +0
2022-08-04 2022-08-02 4.250 0 +0
2022-08-03 2022-08-01 4.380 0 +0
2022-08-02 2022-07-29 4.310 0 +0
2022-08-01 2022-07-28 4.490 0 +0
2022-07-29 2022-07-27 4.480 0 +0
2022-07-28 2022-07-26 4.490 0 +0
2022-07-27 2022-07-25 4.230 0 +0
2022-07-26 2022-07-22 4.130 0 +0
2022-07-25 2022-07-21 4.250 0 +0
2022-07-22 2022-07-20 4.250 0 +0
2022-07-21 2022-07-19 4.200 0 +0
2022-07-20 2022-07-18 4.250 0 +0
2022-07-19 2022-07-15 4.250 0 +0
2022-07-18 2022-07-14 4.250 0 +0
2022-07-15 2022-07-13 4.250 0 +0
2022-07-14 2022-07-12 4.160 0 +0
2022-07-13 2022-07-11 4.230 0 +0
2022-07-12 2022-07-08 4.320 0 +0
2022-07-11 2022-07-07 4.380 0 +0
2022-07-08 2022-07-06 4.460 0 +0
2022-07-07 2022-07-05 4.470 0 +0
2022-07-06 2022-07-04 4.460 0 +0
2022-07-05 2022-06-30 4.470 0 +0
2022-07-04 2022-06-29 4.540 0 +0
2022-06-30 2022-06-28 4.490 0 +0
2022-06-29 2022-06-27 4.490 0 +0
2022-06-28 2022-06-24 4.460 0 +0
2022-06-27 2022-06-23 4.360 0 -216
2022-06-15 2022-06-13 4.450 216 -202 0.00% 961
2022-05-24 2022-05-20 3.800 418 -347 0.00% 1,588
2022-04-19 2022-04-13 3.680 765 -1 0.00% 2,815
2022-04-13 2022-04-11 3.650 766 -60 0.00% 2,796
2022-04-01 2022-03-30 3.630 826 -10,200 0.00% 2,998
2022-03-29 2022-03-25 3.610 11,026 -81 0.00% 39,804
2022-03-28 2022-03-24 3.600 11,107 -12,000 0.00% 39,985
2022-03-25 2022-03-23 3.560 23,107 -1,500 0.00% 82,261
2022-03-24 2022-03-22 3.520 24,607 -6,603 0.00% 86,617
2022-03-23 2022-03-21 3.610 31,210 -10,820 0.00% 112,668
2022-03-21 2022-03-17 3.600 42,030 -945 0.00% 151,308
2022-03-16 2022-03-14 3.550 42,975 -300 0.00% 152,561
2022-03-15 2022-03-11 3.600 43,275 -750 0.00% 155,790
2022-03-14 2022-03-10 3.600 44,025 -26,121 0.00% 158,490
2022-03-10 2022-03-08 3.510 70,146 -627 0.01% 246,212
2022-03-09 2022-03-07 3.510 70,773 -516,300 0.01% 248,413
2022-03-08 2022-03-04 3.760 587,073 -66,000 0.06% 2,207,394
2022-03-07 2022-03-03 4.040 653,073 -5,700 0.07% 2,638,415
2022-03-04 2022-03-02 4.050 658,773 -600 0.07% 2,668,031
2022-03-03 2022-03-01 4.230 659,373 -1,200 0.07% 2,789,148
2022-02-23 2022-02-21 4.280 660,573 +6,600 0.07% 2,827,252
2022-02-14 2022-02-10 4.240 653,973 +300 0.07% 2,772,846
2022-01-25 2022-01-21 4.280 653,673 +300 0.07% 2,797,720
2022-01-18 2022-01-14 4.410 653,373 -3,000 0.07% 2,881,375
2022-01-17 2022-01-13 4.350 656,373 -1,200 0.07% 2,855,223
2022-01-11 2022-01-07 4.350 657,573 -6,000 0.07% 2,860,443
2022-01-05 2022-01-03 4.300 663,573 -1,800 0.07% 2,853,364
2021-12-29 2021-12-24 3.980 665,373 -900 0.07% 2,648,185
2021-12-17 2021-12-15 3.840 666,273 -1,500 0.07% 2,558,488
2021-12-07 2021-12-03 3.740 667,773 +5,100 0.07% 2,497,471
2021-11-30 2021-11-26 4.020 662,673 +600 0.07% 2,663,945
2021-11-29 2021-11-25 3.980 662,073 +6,000 0.07% 2,635,051
2021-11-18 2021-11-16 3.950 656,073 +6,000 0.07% 2,591,488
2021-11-12 2021-11-10 4.000 650,073 +3,000 0.07% 2,600,292
2021-11-11 2021-11-09 3.970 647,073 +4,500 0.07% 2,568,880
2021-11-09 2021-11-05 4.080 642,573 +3,900 0.07% 2,621,698
2021-11-08 2021-11-04 4.110 638,673 +9,000 0.07% 2,624,946
2021-11-05 2021-11-03 4.100 629,673 +6,000 0.06% 2,581,659
2021-11-03 2021-11-01 4.100 623,673 +9,300 0.06% 2,557,059
2021-11-02 2021-10-29 4.100 614,373 -4,800 0.06% 2,518,929
2021-10-26 2021-10-22 4.140 619,173 +300 0.06% 2,563,376
2021-10-25 2021-10-21 4.230 618,873 -7,800 0.06% 2,617,833
2021-10-22 2021-10-20 4.280 626,673 -16,200 0.06% 2,682,160
2021-10-21 2021-10-19 4.300 642,873 -600 0.07% 2,764,354
2021-10-19 2021-10-15 4.420 643,473 -5,696 0.07% 2,844,151
2021-10-18 2021-10-12 4.450 649,169 -3,000 0.07% 2,888,802
2021-10-11 2021-10-07 4.570 652,169 -6,600 0.07% 2,980,412
2021-10-08 2021-10-06 4.720 658,769 -300 0.07% 3,109,390
2021-10-07 2021-10-05 4.540 659,069 +154 0.07% 2,992,173
2021-10-06 2021-10-04 4.530 658,915 +600,865 0.07% 2,984,885
2021-09-24 2021-09-21 4.580 58,050 +18,000 0.01% 265,869
2021-09-17 2021-09-15 4.660 40,050 -1,800 0.01% 186,633
2021-09-16 2021-09-14 4.820 41,850 +900 0.01% 201,717
2021-09-15 2021-09-13 5.380 40,950 +300 0.01% 220,311
2021-09-10 2021-09-08 5.380 40,650 -4,800 0.01% 218,697
2021-09-08 2021-09-06 5.300 45,450 -600 0.01% 240,885
2021-09-07 2021-09-03 5.120 46,050 +300 0.01% 235,776
2021-09-02 2021-08-31 5.120 45,750 -1,800 0.01% 234,240
2021-09-01 2021-08-30 6.971 47,550 +600 0.01% 331,463
2021-08-31 2021-08-27 6.971 46,950 +3,328 0.01% 327,281
2021-08-30 2021-08-26 7.029 43,622 -258 0.01% 306,624
2021-08-26 2021-08-24 6.936 43,880 -5,147 0.01% 304,346
2021-08-25 2021-08-23 6.656 49,027 -1,801 0.01% 326,329
2021-08-24 2021-08-20 6.913 50,828 +10,037 0.01% 351,351
2021-08-23 2021-08-19 7.017 40,791 +6,689 0.01% 286,249
2021-08-19 2021-08-17 7.006 34,102 -1,091 0.01% 238,912
2021-08-18 2021-08-16 6.738 35,193 -26,509 0.01% 237,120
2021-08-17 2021-08-13 6.843 61,702 +12,353 0.01% 422,203
2021-08-11 2021-08-09 7.868 49,349 -1,030 0.01% 388,299
2021-08-02 2021-07-29 7.274 50,379 +18,015 0.01% 366,453
2021-07-26 2021-07-22 7.087 32,364 +311 0.01% 229,377
2021-07-13 2021-07-09 7.029 32,053 -8,236 0.01% 225,304
2021-06-24 2021-06-22 7.076 40,289 -205,886 0.01% 285,075
2021-06-23 2021-06-21 7.169 246,175 +3,088 0.05% 1,764,830
2021-06-22 2021-06-18 7.367 243,087 +1,802 0.05% 1,790,864
2021-06-21 2021-06-17 7.414 241,285 +1,544 0.05% 1,788,839
2021-06-18 2021-06-16 6.889 239,741 +3,346 0.05% 1,651,633
2021-06-11 2021-06-09 7.554 236,395 +4,632 0.05% 1,785,653
2021-06-08 2021-06-04 7.204 231,763 -1,029 0.04% 1,669,615
2021-06-07 2021-06-03 7.437 232,792 +515 0.04% 1,731,301
2021-06-03 2021-06-01 6.738 232,277 -258 0.04% 1,565,013
2021-06-02 2021-05-31 6.773 232,535 +2,574 0.04% 1,574,883
2021-06-01 2021-05-28 6.563 229,961 -21,361 0.04% 1,509,199
2021-05-31 2021-05-27 5.257 251,322 -7,721 0.05% 1,321,268
2021-05-28 2021-05-26 5.281 259,043 +50,700 0.05% 1,367,899
2021-05-27 2021-05-25 5.420 208,343 +515 0.04% 1,129,317
2021-05-25 2021-05-21 5.770 207,828 +18,272 0.04% 1,199,204
2021-05-21 2021-05-18 6.073 189,556 +3,088 0.04% 1,151,222
2021-05-20 2021-05-17 6.085 186,468 +7,978 0.04% 1,134,641
2021-05-18 2021-05-14 6.411 178,490 +1,287 0.03% 1,144,354
2021-05-14 2021-05-12 6.423 177,203 +1,544 0.03% 1,138,168
2021-05-10 2021-05-06 6.843 175,659 -514 0.03% 1,201,966
2021-05-07 2021-05-05 7.017 176,173 +514 0.03% 1,236,288
2021-04-28 2021-04-26 7.321 175,659 +2,574 0.03% 1,285,920
2021-04-20 2021-04-16 7.006 173,085 +10,037 0.03% 1,212,600
2021-03-30 2021-03-26 7.379 163,048 -27,795 0.03% 1,203,104
2021-03-24 2021-03-22 7.775 190,843 -515 0.04% 1,483,836
2021-03-22 2021-03-18 7.880 191,358 -1,029 0.04% 1,507,916
2021-02-22 2021-02-18 8.183 192,387 -1,544 0.04% 1,574,333
2021-02-19 2021-02-17 8.218 193,931 +257 0.04% 1,593,750
2021-02-18 2021-02-16 8.067 193,674 +1,287 0.04% 1,562,288
2021-02-10 2021-02-08 7.752 192,387 +1,029 0.04% 1,491,356
2021-02-02 2021-01-29 7.449 191,358 +2,574 0.04% 1,425,382
2021-02-01 2021-01-28 7.577 188,784 +10,294 0.04% 1,430,416
2021-01-12 2021-01-08 7.274 178,490 +1,030 0.03% 1,298,322
2020-12-15 2020-12-11 6.913 177,460 +2,831 0.03% 1,226,702
2020-12-11 2020-12-09 7.111 174,629 +1,544 0.03% 1,241,738
2020-12-09 2020-12-07 7.146 173,085 +2,059 0.03% 1,236,812
2020-12-02 2020-11-30 7.484 171,026 +7,720 0.03% 1,279,915
2020-11-30 2020-11-26 6.982 163,306 -2,316 0.03% 1,140,283
2020-11-26 2020-11-24 6.726 165,622 -515 0.03% 1,113,981
2020-11-24 2020-11-20 6.132 166,137 +258 0.03% 1,018,676
2020-11-19 2020-11-17 6.213 165,879 +1,801 0.03% 1,030,629
2020-11-17 2020-11-13 6.295 164,078 +515 0.03% 1,032,828
2020-11-16 2020-11-12 6.283 163,563 -772 0.03% 1,027,679
2020-11-13 2020-11-11 6.411 164,335 +772 0.03% 1,053,602
2020-10-28 2020-10-23 7.810 163,563 -257 0.03% 1,277,449
2020-10-27 2020-10-22 7.682 163,820 +2,573 0.03% 1,258,451
2020-10-22 2020-10-20 7.729 161,247 +2,059 0.03% 1,246,204
2020-10-16 2020-10-14 7.915 159,188 +772 0.03% 1,259,981
2020-08-31 2020-08-27 9.314 158,416 +7,206 0.03% 1,475,467
2020-08-27 2020-08-25 9.442 151,210 +20,589 0.03% 1,427,741
2020-08-26 2020-08-24 9.535 130,621 -515 0.02% 1,245,518
2020-07-31 2020-07-29 9.524 131,136 +1,802 0.03% 1,248,900
2020-07-06 2020-07-02 9.442 129,334 -258 0.02% 1,221,185
2020-06-23 2020-06-19 9.500 129,592 +515 0.02% 1,231,175
2020-06-22 2020-06-18 9.361 129,077 +257 0.02% 1,208,226
2020-04-23 2020-04-21 9.955 128,820 +2,831 0.02% 1,282,404
2020-04-17 2020-04-15 9.850 125,989 +3,346 0.02% 1,241,004
2020-03-25 2020-03-23 9.092 122,643 -515 0.02% 1,115,119
2020-03-23 2020-03-19 8.568 123,158 +515 0.02% 1,055,198
2020-03-03 2020-02-28 10.969 122,643 +2,316 0.02% 1,345,291
2020-02-13 2020-02-11 11.820 120,327 +976 0.02% 1,422,279
2020-02-06 2020-02-04 10.934 119,351 -515 0.02% 1,305,007
2020-02-05 2020-02-03 10.899 119,866 -4,118 0.02% 1,306,446
2020-02-03 2020-01-30 10.666 123,984 -2,573 0.02% 1,322,423
2019-12-27 2019-12-20 12.321 126,557 +1,309 0.02% 1,559,257
2019-12-06 2019-12-04 12.603 125,248 +2,547 0.02% 1,578,536
2019-11-29 2019-11-27 12.509 122,701 +8,659 0.02% 1,534,873
2019-11-13 2019-11-11 12.109 114,042 -1,019 0.02% 1,380,886
2019-10-22 2019-10-18 10.624 115,061 -5,604 0.02% 1,222,460
2019-09-30 2019-09-26 10.672 120,665 +510 0.02% 1,287,684
2019-08-19 2019-08-15 11.013 120,155 +509 0.02% 1,323,285
2019-07-12 2019-07-10 13.569 119,646 +255 0.02% 1,623,494
2019-05-27 2019-05-23 13.239 119,391 +76,409 0.02% 1,580,658
2019-05-17 2019-05-15 13.569 42,982 +254 0.01% 583,229
2019-05-08 2019-05-06 14.252 42,728 -76,408 0.01% 608,973
2019-04-15 2019-04-11 15.218 119,136 -255 0.02% 1,813,032
2019-04-03 2019-04-01 15.548 119,391 -3,311 0.02% 1,856,288
2019-04-02 2019-03-29 15.572 122,702 +3,311 0.02% 1,910,658
2019-02-21 2019-02-19 15.265 119,391 +1,783 0.02% 1,822,538
2019-02-20 2019-02-18 15.265 117,608 +3,820 0.02% 1,795,320
2019-02-13 2019-02-11 15.430 113,788 +10 0.02% 1,755,770
2018-12-28 2018-12-24 15.088 113,778 +969 0.02% 1,716,630
2018-11-30 2018-11-28 15.563 112,809 -4 0.02% 1,755,617
2018-11-13 2018-11-09 14.874 112,813 -252 0.02% 1,677,947
2018-11-08 2018-11-06 14.707 113,065 -253 0.02% 1,662,890
2018-11-07 2018-11-05 14.565 113,318 -252 0.02% 1,650,457
2018-11-06 2018-11-02 14.565 113,570 -758 0.02% 1,654,127
2018-10-26 2018-10-24 13.068 114,328 +253 0.02% 1,494,033
2018-09-10 2018-09-06 13.686 114,075 +1,767 0.02% 1,561,197
2018-09-07 2018-09-05 13.709 112,308 +758 0.02% 1,539,683
2018-09-06 2018-09-04 13.971 111,550 +757 0.02% 1,558,446
2018-09-04 2018-08-31 14.256 110,793 +253 0.02% 1,579,459
2018-08-06 2018-08-02 15.729 110,540 -2,525 0.02% 1,738,690
2018-07-24 2018-07-20 15.848 113,065 -4 0.02% 1,791,838
2018-07-13 2018-07-11 15.753 113,069 +2,526 0.02% 1,781,156
2018-05-17 2018-05-15 15.658 110,543 -253 0.02% 1,730,858
2018-05-16 2018-05-14 15.444 110,796 -252 0.02% 1,711,127
2018-05-09 2018-05-07 14.303 111,048 -758 0.02% 1,588,371
2018-04-20 2018-04-18 15.088 111,806 +76,263 0.02% 1,686,878
2018-04-17 2018-04-13 15.301 35,543 +758 0.01% 543,857
2018-04-12 2018-04-10 15.682 34,785 -76,263 0.01% 545,482
2018-04-04 2018-03-29 15.278 111,048 +49 0.02% 1,696,549
2018-03-21 2018-03-19 16.489 110,999 -1,515 0.02% 1,830,304
2018-02-14 2018-02-12 14.684 112,514 -252 0.02% 1,652,113
2018-02-13 2018-02-09 14.589 112,766 -253 0.02% 1,645,096
2018-02-09 2018-02-07 15.420 113,019 -758 0.02% 1,742,774
2018-01-30 2018-01-26 17.820 113,777 +328 0.02% 2,027,498
2018-01-24 2018-01-22 17.772 113,449 -9,091 0.02% 2,016,262
2018-01-23 2018-01-19 17.654 122,540 +9,333 0.02% 2,163,274
2018-01-19 2018-01-17 17.772 113,207 +505 0.02% 2,011,962
2018-01-18 2018-01-16 17.749 112,702 -2,272 0.02% 2,000,309
2018-01-05 2018-01-03 16.109 114,974 +1,515 0.02% 1,852,141
2018-01-03 2017-12-29 15.800 113,459 +1,515 0.02% 1,792,691
2017-12-19 2017-12-15 15.397 111,944 +869 0.02% 1,723,620
2017-12-18 2017-12-14 15.541 111,075 -250 0.02% 1,726,199
2017-12-15 2017-12-13 15.373 111,325 -17,039 0.02% 1,711,424
2017-12-01 2017-11-29 16.714 128,364 -250 0.03% 2,145,500
2017-11-30 2017-11-28 16.379 128,614 -251 0.03% 2,106,562
2017-11-28 2017-11-24 16.714 128,865 -1,002 0.03% 2,153,874
2017-11-21 2017-11-17 15.852 129,867 +2,505 0.03% 2,058,669
2017-11-10 2017-11-08 16.642 127,362 +762 0.03% 2,119,603
2017-11-01 2017-10-30 16.810 126,600 +501 0.03% 2,128,142
2017-10-23 2017-10-19 17.313 126,099 +649 0.02% 2,183,131
2017-10-17 2017-10-13 17.744 125,450 -32,573 0.02% 2,225,967
2017-10-09 2017-10-04 17.409 158,023 -1,003 0.03% 2,750,962
2017-10-03 2017-09-28 16.906 159,026 -1,002 0.03% 2,688,454
2017-09-22 2017-09-20 17.361 160,028 -5,262 0.03% 2,778,202
2017-09-21 2017-09-19 17.385 165,290 +5,262 0.03% 2,873,512
2017-09-20 2017-09-18 17.241 160,028 +6,765 0.03% 2,759,042
2017-09-18 2017-09-14 16.786 153,263 +2,506 0.03% 2,572,676
2017-09-15 2017-09-13 17.073 150,757 +12,027 0.03% 2,573,931
2017-09-14 2017-09-12 17.361 138,730 +15,034 0.03% 2,408,453
2017-09-13 2017-09-11 17.576 123,696 +5,011 0.02% 2,174,110
2017-09-01 2017-08-30 17.672 118,685 +4,260 0.02% 2,097,404
2017-08-30 2017-08-28 17.457 114,425 +2,506 0.02% 1,997,461
2017-08-29 2017-08-25 17.696 111,919 +5,262 0.02% 1,980,515
2017-08-28 2017-08-24 17.935 106,657 +9,020 0.02% 1,912,938
2017-08-25 2017-08-22 17.696 97,637 +3,257 0.02% 1,727,781
2017-08-18 2017-08-16 17.049 94,380 -9,020 0.02% 1,609,125
2017-08-16 2017-08-14 12.111 103,400 -502 0.02% 1,252,243
2017-08-15 2017-08-11 12.111 103,902 -47,556 0.02% 1,258,323
2017-08-14 2017-08-10 12.111 151,458 +6,106 0.02% 1,834,258
2017-08-11 2017-08-09 12.528 145,352 -6,106 0.02% 1,821,011
2017-08-08 2017-08-04 12.528 151,458 +2,514 0.02% 1,897,508
2017-08-07 2017-08-03 12.528 148,944 +2,155 0.02% 1,866,012
2017-08-04 2017-08-02 12.319 146,789 +9,339 0.02% 1,808,363
2017-08-02 2017-07-31 12.111 137,450 -1,437 0.02% 1,664,612
2017-08-01 2017-07-28 11.484 138,887 +1,437 0.02% 1,595,014
2017-07-31 2017-07-27 11.902 137,450 +359 0.02% 1,635,911
2017-07-26 2017-07-24 12.319 137,091 +719 0.02% 1,688,889
2017-07-19 2017-07-17 11.693 136,372 -359 0.02% 1,594,606
2017-07-18 2017-07-14 11.902 136,731 +1,077 0.02% 1,627,354
2017-07-17 2017-07-13 11.693 135,654 -24,784 0.02% 1,586,211
2017-07-13 2017-07-11 11.067 160,438 +820 0.02% 1,775,511
2017-07-11 2017-07-07 11.067 159,618 +12,572 0.02% 1,766,436
2017-07-07 2017-07-05 11.275 147,046 -2,874 0.02% 1,658,010
2017-07-06 2017-07-04 11.275 149,920 -2,514 0.02% 1,690,416
2017-07-04 2017-06-30 11.902 152,434 -718 0.02% 1,814,249
2017-07-03 2017-06-29 12.111 153,152 +8,620 0.02% 1,854,773
2017-06-30 2017-06-28 11.484 144,532 -1,077 0.02% 1,659,843
2017-06-28 2017-06-26 11.693 145,609 -7,543 0.02% 1,702,615
2017-06-27 2017-06-23 11.902 153,152 +2,155 0.02% 1,822,795
2017-06-26 2017-06-22 12.737 150,997 +8,620 0.02% 1,923,262
2017-06-23 2017-06-21 11.902 142,377 -75,070 0.02% 1,694,552
2017-06-22 2017-06-20 11.275 217,447 +10,057 0.03% 2,451,813
2017-06-21 2017-06-19 10.649 207,390 -359 0.03% 2,208,504
2017-06-20 2017-06-16 10.649 207,749 -20,474 0.03% 2,212,327
2017-06-19 2017-06-15 10.398 228,223 -2,873 0.03% 2,373,171
2017-06-16 2017-06-14 10.649 231,096 -5,747 0.03% 2,460,950
2017-06-15 2017-06-13 10.315 236,843 -28,735 0.03% 2,443,024
2017-06-13 2017-06-09 10.148 265,578 -2,874 0.04% 2,695,061
2017-06-12 2017-06-08 10.273 268,452 +2,515 0.04% 2,757,858
2017-06-09 2017-06-07 10.231 265,937 -359 0.04% 2,720,915
2017-06-08 2017-06-06 10.064 266,296 +718 0.04% 2,680,105
2017-06-07 2017-06-05 9.605 265,578 -1,437 0.04% 2,550,881
2017-06-06 2017-06-02 9.521 267,015 +2,515 0.04% 2,542,381
2017-06-05 2017-06-01 9.396 264,500 -2,515 0.04% 2,485,298
2017-06-02 2017-05-31 9.271 267,015 -2,155 0.04% 2,475,477
2017-05-29 2017-05-25 8.770 269,170 +1,437 0.04% 2,360,566
2017-05-26 2017-05-24 8.812 267,733 +2,155 0.04% 2,359,145
2017-05-24 2017-05-22 9.104 265,578 +28,735 0.04% 2,417,791
2017-05-22 2017-05-18 9.229 236,843 +36,637 0.03% 2,185,863
2017-05-19 2017-05-17 9.354 200,206 -1,796 0.03% 1,872,817
2017-05-18 2017-05-16 9.271 202,002 -1,437 0.03% 1,872,746
2017-05-17 2017-05-15 9.229 203,439 +1,078 0.03% 1,877,572
2017-05-16 2017-05-12 9.146 202,361 -1,078 0.03% 1,850,722
2017-05-15 2017-05-11 9.187 203,439 -1,077 0.03% 1,869,077
2017-05-12 2017-05-10 9.020 204,516 -2,155 0.03% 1,844,808
2017-05-11 2017-05-09 8.770 206,671 -4,670 0.03% 1,812,462
2017-05-10 2017-05-08 8.352 211,341 +719 0.03% 1,765,159
2017-05-09 2017-05-05 8.394 210,622 -7,184 0.03% 1,767,950
2017-05-08 2017-05-04 8.436 217,806 -718 0.03% 1,837,348
2017-05-05 2017-05-02 8.394 218,524 +4,669 0.03% 1,834,279
2017-05-04 2017-04-28 9.146 213,855 +718 0.03% 1,955,842
2017-05-02 2017-04-27 9.271 213,137 -1,077 0.03% 1,975,978
2017-04-28 2017-04-26 9.229 214,214 -2,874 0.03% 1,977,017
2017-04-27 2017-04-25 9.187 217,088 +2,515 0.03% 1,994,475
2017-04-26 2017-04-24 9.104 214,573 -3,592 0.03% 1,953,448
2017-04-25 2017-04-21 8.812 218,165 +3,655 0.03% 1,922,373
2017-04-18 2017-04-12 8.937 214,510 +12,213 0.03% 1,917,041
2017-04-11 2017-04-07 9.020 202,297 -719 0.03% 1,824,792
2017-04-06 2017-04-03 8.394 203,016 -1,077 0.03% 1,704,106
2017-04-05 2017-03-31 8.352 204,093 +1,077 0.03% 1,704,623
2017-03-29 2017-03-27 8.394 203,016 -6,106 0.03% 1,704,106
2017-03-28 2017-03-24 8.477 209,122 +4,670 0.03% 1,772,825
2017-03-27 2017-03-23 8.645 204,452 -2,155 0.03% 1,767,388
2017-03-23 2017-03-21 8.603 206,607 +359 0.03% 1,777,389
2017-03-22 2017-03-20 8.561 206,248 -1,078 0.03% 1,765,687
2017-03-21 2017-03-17 8.645 207,326 +1,078 0.03% 1,792,232
2017-03-20 2017-03-16 8.477 206,248 -2,515 0.03% 1,748,461
2017-03-17 2017-03-15 8.394 208,763 -3,951 0.03% 1,752,346
2017-03-15 2017-03-13 8.519 212,714 +5,029 0.03% 1,812,160
2017-03-13 2017-03-09 8.436 207,685 -2,155 0.03% 1,751,970
2017-03-10 2017-03-08 8.477 209,840 -718 0.03% 1,778,912
2017-03-09 2017-03-07 8.185 210,558 +2,155 0.03% 1,723,447
2017-03-08 2017-03-06 8.227 208,403 -360 0.03% 1,714,511
2017-03-07 2017-03-03 8.060 208,763 +8,980 0.03% 1,682,601
2017-02-28 2017-02-24 7.851 199,783 -718 0.03% 1,568,507
2017-02-27 2017-02-23 7.851 200,501 -2,155 0.03% 1,574,144
2017-02-24 2017-02-22 7.809 202,656 -83,332 0.03% 1,582,600
2017-02-23 2017-02-21 7.642 285,988 -359 0.04% 2,185,592
2017-02-22 2017-02-20 7.600 286,347 -2,514 0.04% 2,176,377
2017-02-21 2017-02-17 7.600 288,861 +1,436 0.04% 2,195,485
2017-02-16 2017-02-14 7.225 287,425 -2,873 0.04% 2,076,543
2017-02-09 2017-02-07 6.807 290,298 +1,437 0.04% 1,976,068
2017-02-06 2017-02-02 6.849 288,861 -1,437 0.04% 1,978,349
2017-02-03 2017-02-01 6.807 290,298 +1,077 0.04% 1,976,068
2017-02-02 2017-01-27 6.974 289,221 +1,437 0.04% 2,017,049
2017-02-01 2017-01-25 6.932 287,784 +383 0.04% 1,995,009
2017-01-23 2017-01-19 6.807 287,401 -9,339 0.04% 1,956,348
2017-01-20 2017-01-18 6.724 296,740 -23,706 0.04% 1,995,134
2017-01-17 2017-01-13 6.515 320,446 -7,184 0.04% 2,087,611
2017-01-13 2017-01-11 6.515 327,630 -359 0.05% 2,134,413
2017-01-12 2017-01-10 6.473 327,989 -2,514 0.05% 2,123,055
2017-01-11 2017-01-09 6.431 330,503 -1,437 0.05% 2,125,526
2017-01-10 2017-01-06 6.348 331,940 -718 0.05% 2,107,043
2017-01-05 2017-01-03 6.097 332,658 +718 0.05% 2,028,248
2017-01-04 2016-12-30 6.097 331,940 +718 0.05% 2,023,870
2016-12-30 2016-12-28 6.097 331,222 -359 0.05% 2,019,492
2016-12-28 2016-12-22 6.139 331,581 -2,873 0.05% 2,035,528
2016-12-20 2016-12-16 6.267 334,454 -6,474 0.05% 2,096,110
2016-12-15 2016-12-13 6.185 340,928 +364 0.05% 2,108,570
2016-12-14 2016-12-12 6.185 340,564 -364 0.05% 2,106,318
2016-12-13 2016-12-09 6.350 340,928 -1,091 0.05% 2,164,798
2016-12-07 2016-12-05 6.267 342,019 -364 0.05% 2,143,521
2016-12-05 2016-12-01 6.226 342,383 +728 0.05% 2,131,686
2016-12-02 2016-11-30 6.226 341,655 +363 0.05% 2,127,153
2016-12-01 2016-11-29 6.350 341,292 -363 0.05% 2,167,109
2016-11-28 2016-11-24 6.308 341,655 +363 0.05% 2,155,327
2016-11-25 2016-11-23 6.432 341,292 +7,276 0.05% 2,195,254
2016-11-23 2016-11-21 6.102 334,016 +728 0.05% 2,038,276
2016-11-18 2016-11-16 6.308 333,288 -1,092 0.05% 2,102,544
2016-11-16 2016-11-14 6.267 334,380 -727 0.05% 2,095,646
2016-11-15 2016-11-11 6.102 335,107 +1,091 0.05% 2,044,934
2016-11-11 2016-11-09 6.061 334,016 +5,093 0.05% 2,024,504
2016-11-09 2016-11-07 6.308 328,923 +3,638 0.04% 2,075,007
2016-11-07 2016-11-03 6.721 325,285 -9,822 0.04% 2,186,179
2016-11-03 2016-11-01 6.597 335,107 +8,003 0.05% 2,210,739
2016-11-02 2016-10-31 6.556 327,104 -1,455 0.04% 2,144,455
2016-11-01 2016-10-28 6.597 328,559 +1,819 0.04% 2,167,541
2016-10-31 2016-10-27 6.803 326,740 -2,183 0.04% 2,222,902
2016-10-28 2016-10-26 6.762 328,923 -8,367 0.04% 2,224,191
2016-10-27 2016-10-25 6.927 337,290 -2,183 0.05% 2,336,398
2016-10-26 2016-10-24 6.968 339,473 -17,826 0.05% 2,365,516
2016-10-25 2016-10-20 6.597 357,299 +1,456 0.05% 2,357,142
2016-10-24 2016-10-19 6.556 355,843 +363 0.05% 2,332,865
2016-10-14 2016-10-12 6.473 355,480 +3,274 0.05% 2,301,171
2016-10-11 2016-10-06 6.556 352,206 +849 0.05% 2,309,021
2016-10-07 2016-10-05 6.556 351,357 +2,911 0.05% 2,303,455
2016-10-04 2016-09-30 6.391 348,446 -4,366 0.05% 2,226,902
2016-10-03 2016-09-29 6.556 352,812 +364 0.05% 2,312,994
2016-09-27 2016-09-23 6.597 352,448 -364 0.05% 2,325,140
2016-09-26 2016-09-22 6.556 352,812 +364 0.05% 2,312,994
2016-09-19 2016-09-14 6.432 352,448 -2,183 0.05% 2,267,011
2016-09-13 2016-09-09 6.845 354,631 +1,819 0.05% 2,427,274
2016-09-12 2016-09-08 6.721 352,812 -2,183 0.05% 2,371,182
2016-09-08 2016-09-06 6.432 354,995 -727 0.05% 2,283,394
2016-09-07 2016-09-05 6.597 355,722 -1,819 0.05% 2,346,739
2016-09-06 2016-09-02 6.308 357,541 +3,274 0.05% 2,255,544
2016-09-05 2016-09-01 5.979 354,267 +2,547 0.05% 2,118,033
2016-09-01 2016-08-30 5.855 351,720 -728 0.05% 2,059,299
2016-08-25 2016-08-23 5.855 352,448 +364 0.05% 2,063,561
2016-08-24 2016-08-22 5.855 352,084 +1,091 0.05% 2,061,430
2016-08-15 2016-08-11 5.649 350,993 +18,190 0.05% 1,982,682
2016-08-12 2016-08-10 5.608 332,803 -6,548 0.05% 1,866,208
2016-08-11 2016-08-09 5.772 339,351 -1,819 0.05% 1,958,895
2016-08-10 2016-08-08 5.855 341,170 -1,456 0.05% 1,997,529
2016-08-09 2016-08-05 5.814 342,626 -2,182 0.05% 1,991,927
2016-08-05 2016-08-03 5.814 344,808 -364 0.05% 2,004,613
2016-08-01 2016-07-28 5.855 345,172 -2,183 0.05% 2,020,961
2016-07-29 2016-07-27 5.731 347,355 +7,276 0.05% 1,990,776
2016-07-28 2016-07-26 5.855 340,079 +3,638 0.05% 1,991,142
2016-07-26 2016-07-22 5.814 336,441 -5,457 0.05% 1,955,969
2016-07-25 2016-07-21 5.979 341,898 -5,457 0.05% 2,044,083
2016-07-19 2016-07-15 5.484 347,355 +3,274 0.05% 1,904,843
2016-07-15 2016-07-13 5.401 344,081 -1,091 0.05% 1,858,515
2016-07-13 2016-07-11 5.360 345,172 +8,367 0.05% 1,850,175
2016-07-12 2016-07-08 5.236 336,805 +728 0.05% 1,763,666
2016-07-08 2016-07-06 5.030 336,077 -8,731 0.05% 1,690,568
2016-07-07 2016-07-05 5.113 344,808 +5,093 0.05% 1,762,922
2016-07-05 2016-06-30 4.907 339,715 -728 0.05% 1,666,847
2016-07-04 2016-06-29 4.948 340,443 +364 0.05% 1,684,456
2016-06-30 2016-06-28 4.907 340,079 -728 0.05% 1,668,633
2016-06-28 2016-06-24 4.824 340,807 -2,182 0.05% 1,644,101
2016-06-27 2016-06-23 5.030 342,989 -728 0.05% 1,725,337
2016-06-24 2016-06-22 4.824 343,717 -1,091 0.05% 1,658,139
2016-06-23 2016-06-21 4.742 344,808 -1,092 0.05% 1,634,968
2016-06-13 2016-06-08 4.700 345,900 +1,455 0.05% 1,625,883
2016-06-10 2016-06-07 4.700 344,445 -1,455 0.05% 1,619,044
2016-06-06 2016-06-02 4.618 345,900 -2,546 0.05% 1,597,359
2016-06-03 2016-06-01 4.577 348,446 +2,546 0.05% 1,594,749
2016-06-02 2016-05-31 4.412 345,900 -1,455 0.05% 1,526,048
2016-05-24 2016-05-20 4.123 347,355 +1,091 0.05% 1,432,213
2016-05-13 2016-05-11 4.536 346,264 -2,910 0.05% 1,570,486
2016-05-12 2016-05-10 4.536 349,174 +19,645 0.05% 1,583,684
2016-05-09 2016-05-05 4.742 329,529 +2,547 0.05% 1,562,520
2016-05-06 2016-05-04 4.824 326,982 -2,547 0.04% 1,577,407
2016-05-05 2016-05-03 4.742 329,529 +1,455 0.05% 1,562,520
2016-05-04 2016-04-29 4.783 328,074 +1,455 0.04% 1,569,148
2016-05-03 2016-04-28 4.783 326,619 -2,546 0.04% 1,562,188
2016-04-29 2016-04-27 4.742 329,165 +776 0.05% 1,560,794
2016-04-27 2016-04-25 4.824 328,389 +3,638 0.04% 1,584,194
2016-04-25 2016-04-21 4.907 324,751 +1,819 0.04% 1,593,424
2016-04-22 2016-04-20 4.865 322,932 +364 0.04% 1,571,184
2016-04-20 2016-04-18 4.907 322,568 +727 0.04% 1,582,713
2016-04-19 2016-04-15 4.948 321,841 -1,455 0.04% 1,592,416
2016-04-15 2016-04-13 5.030 323,296 -727 0.04% 1,626,276
2016-04-14 2016-04-12 4.824 324,023 -728 0.04% 1,563,132
2016-04-12 2016-04-08 4.824 324,751 -10,914 0.04% 1,566,644
2016-04-07 2016-04-05 4.948 335,665 -2,547 0.05% 1,660,815
2016-04-05 2016-03-31 4.907 338,212 +23,283 0.05% 1,659,472
2016-03-31 2016-03-29 4.989 314,929 -22,919 0.04% 1,571,202
2016-03-30 2016-03-24 4.824 337,848 -25,465 0.05% 1,629,826
2016-03-29 2016-03-23 4.865 363,313 +13,096 0.05% 1,767,653
2016-03-24 2016-03-22 4.948 350,217 -727 0.05% 1,732,816
2016-03-23 2016-03-21 5.113 350,944 -12,006 0.05% 1,794,294
2016-03-22 2016-03-18 5.030 362,950 +54,570 0.05% 1,825,747
2016-03-21 2016-03-17 4.948 308,380 +20,372 0.04% 1,525,813
2016-03-18 2016-03-16 4.783 288,008 +22,556 0.04% 1,377,516
2016-03-17 2016-03-15 4.700 265,452 -728 0.04% 1,247,742
2016-03-16 2016-03-14 4.659 266,180 -12,005 0.04% 1,240,189
2016-03-15 2016-03-11 4.577 278,185 -1,455 0.04% 1,273,183
2016-03-14 2016-03-10 4.494 279,640 +1,455 0.04% 1,256,782
2016-03-10 2016-03-08 4.659 278,185 -5,093 0.04% 1,296,123
2016-03-08 2016-03-04 4.618 283,278 -3,638 0.04% 1,308,172
2016-03-07 2016-03-03 4.618 286,916 +24,010 0.04% 1,324,972
2016-03-04 2016-03-02 4.618 262,906 +7,640 0.04% 1,214,095
2016-03-01 2016-02-26 4.742 255,266 -4,729 0.03% 1,210,389
2016-02-29 2016-02-25 4.577 259,995 -89,130 0.04% 1,189,932
2016-02-26 2016-02-24 4.783 349,125 +73,123 0.05% 1,669,833
2016-02-25 2016-02-23 4.536 276,002 +6,912 0.04% 1,251,811
2016-02-24 2016-02-22 4.536 269,090 -728 0.04% 1,220,462
2016-02-23 2016-02-19 4.371 269,818 +2,183 0.04% 1,179,263
2016-02-22 2016-02-18 4.247 267,635 +13,460 0.04% 1,136,617
2016-02-19 2016-02-17 4.206 254,175 +14,188 0.03% 1,068,974
2016-02-18 2016-02-16 3.917 239,987 +1,092 0.03% 940,038
2016-02-17 2016-02-15 3.917 238,895 +32,975 0.03% 935,760
2016-02-15 2016-02-11 3.793 205,920 -6,184 0.04% 781,125
2016-02-11 2016-02-04 3.958 212,104 -2,911 0.04% 839,565
2016-02-05 2016-02-03 3.876 215,015 -1,455 0.04% 833,356
2016-02-04 2016-02-02 3.876 216,470 +3,274 0.04% 838,995
2016-02-03 2016-02-01 3.958 213,196 +2,910 0.04% 843,887
2016-02-02 2016-01-29 3.958 210,286 -25,101 0.04% 832,368
2016-02-01 2016-01-28 3.793 235,387 +14,188 0.05% 892,903
2016-01-29 2016-01-27 3.793 221,199 -322 0.05% 839,083
2016-01-28 2016-01-26 3.793 221,521 +1,091 0.05% 840,305
2016-01-27 2016-01-25 3.793 220,430 +728 0.05% 836,166
2016-01-26 2016-01-22 3.793 219,702 +1,455 0.05% 833,404
2016-01-25 2016-01-21 3.752 218,247 +4,002 0.04% 818,886
2016-01-21 2016-01-19 3.917 214,245 +363 0.04% 839,205
2016-01-19 2016-01-15 4.000 213,882 +1,456 0.04% 855,421
2016-01-15 2016-01-13 4.082 212,426 -364 0.04% 867,115
2016-01-14 2016-01-12 4.164 212,790 +364 0.04% 886,149
2016-01-13 2016-01-11 4.151 212,426 +1,455 0.04% 881,713
2016-01-12 2016-01-08 4.467 210,971 -9,082 0.04% 942,392
2016-01-11 2016-01-07 4.427 220,053 +1,518 0.04% 974,262
2016-01-07 2016-01-05 4.625 218,535 +759 0.04% 1,010,735
2016-01-06 2016-01-04 4.586 217,776 +759 0.04% 998,616
2016-01-05 2015-12-31 4.704 217,017 -2,656 0.04% 1,020,872
2015-12-30 2015-12-28 4.586 219,673 -1,139 0.04% 1,007,314
2015-12-29 2015-12-24 4.625 220,812 +1,139 0.04% 1,021,266
2015-12-28 2015-12-22 4.704 219,673 +2,276 0.04% 1,033,366
2015-12-21 2015-12-17 4.546 217,397 -2,658 0.04% 988,284
2015-12-18 2015-12-16 4.447 220,055 +759 0.04% 978,620
2015-12-17 2015-12-15 4.486 219,296 -4,874 0.04% 983,725
2015-12-16 2015-12-14 4.447 224,170 -1,551 0.04% 996,920
2015-12-11 2015-12-09 4.563 225,721 +776 0.04% 1,030,004
2015-12-10 2015-12-08 4.602 224,945 +1,163 0.04% 1,035,162
2015-12-09 2015-12-07 4.757 223,782 -1,163 0.04% 1,064,426
2015-12-07 2015-12-03 4.641 224,945 -388 0.04% 1,043,861
2015-12-02 2015-11-30 4.602 225,333 -1,164 0.04% 1,036,948
2015-12-01 2015-11-27 4.602 226,497 -2,715 0.04% 1,042,304
2015-11-30 2015-11-26 4.679 229,212 +12,412 0.04% 1,072,526
2015-11-27 2015-11-25 4.641 216,800 -6,982 0.04% 1,006,064
2015-11-26 2015-11-24 4.602 223,782 +12,801 0.04% 1,029,810
2015-11-25 2015-11-23 4.641 210,981 +1,551 0.04% 979,061
2015-11-24 2015-11-20 4.718 209,430 +1,551 0.04% 988,061
2015-11-23 2015-11-19 4.718 207,879 +388 0.04% 980,744
2015-11-20 2015-11-18 4.563 207,491 +14,352 0.04% 946,818
2015-11-10 2015-11-06 5.414 193,139 +388 0.04% 1,045,642
2015-11-06 2015-11-04 5.414 192,751 +1,163 0.04% 1,043,542
2015-10-29 2015-10-27 5.569 191,588 -2,327 0.04% 1,066,881
2015-10-27 2015-10-23 5.569 193,915 +776 0.04% 1,079,839
2015-10-26 2015-10-22 5.530 193,139 -26 0.04% 1,068,049
2015-10-23 2015-10-20 5.607 193,165 -388 0.04% 1,083,132
2015-10-20 2015-10-16 5.801 193,553 -2,328 0.04% 1,122,732
2015-10-19 2015-10-15 5.955 195,881 -1,551 0.04% 1,166,536
2015-10-16 2015-10-14 5.878 197,432 +388 0.04% 1,160,503
2015-10-15 2015-10-13 5.723 197,044 -2,328 0.04% 1,127,743
2015-10-13 2015-10-09 5.491 199,372 +3,491 0.04% 1,094,807
2015-10-12 2015-10-08 5.453 195,881 -1,163 0.04% 1,068,062
2015-10-09 2015-10-07 5.298 197,044 -388 0.04% 1,043,924
2015-10-08 2015-10-06 5.027 197,432 +1,939 0.04% 992,535
2015-09-25 2015-09-23 4.989 195,493 +1,552 0.04% 975,228
2015-09-21 2015-09-17 4.989 193,941 +776 0.04% 967,485
2015-09-18 2015-09-16 5.027 193,165 +5,042 0.04% 971,084
2015-08-26 2015-08-24 5.143 188,123 +388 0.04% 967,562
2015-08-14 2015-08-12 6.187 187,735 +776 0.04% 1,161,583
2015-08-13 2015-08-11 6.419 186,959 +776 0.04% 1,200,161
2015-08-04 2015-07-31 6.535 186,183 -5,043 0.04% 1,216,779
2015-07-30 2015-07-28 6.535 191,226 -776 0.04% 1,249,737
2015-07-29 2015-07-27 6.535 192,002 +2,328 0.04% 1,254,809
2015-07-15 2015-07-13 6.767 189,674 -1,164 0.04% 1,283,604
2015-07-14 2015-07-10 6.574 190,838 -388 0.04% 1,254,581
2015-07-13 2015-07-09 6.458 191,226 -2,715 0.04% 1,234,947
2015-07-10 2015-07-08 5.801 193,941 +1,163 0.04% 1,124,983
2015-07-08 2015-07-06 6.458 192,778 -387 0.04% 1,244,970
2015-06-26 2015-06-24 7.657 193,165 +775 0.04% 1,479,036
2015-06-23 2015-06-19 7.696 192,390 -775 0.04% 1,480,542
2015-06-22 2015-06-18 7.734 193,165 +1,551 0.04% 1,493,976
2015-06-17 2015-06-15 7.812 191,614 -3,103 0.04% 1,496,800
2015-06-16 2015-06-12 7.966 194,717 +776 0.04% 1,551,158
2015-06-15 2015-06-11 7.966 193,941 +1,939 0.04% 1,544,977
2015-06-12 2015-06-10 7.850 192,002 -388 0.04% 1,507,255
2015-06-11 2015-06-09 7.812 192,390 -6,594 0.04% 1,502,861
2015-06-08 2015-06-04 8.082 198,984 -1,163 0.04% 1,608,235
2015-05-29 2015-05-27 8.314 200,147 -8,146 0.04% 1,664,074
2015-05-27 2015-05-22 8.276 208,293 +7,370 0.04% 1,723,747
2015-05-26 2015-05-21 8.121 200,923 -1,940 0.04% 1,631,676
2015-05-22 2015-05-20 8.160 202,863 -1,551 0.04% 1,655,276
2015-05-21 2015-05-19 8.044 204,414 -2,328 0.04% 1,644,217
2015-05-20 2015-05-18 8.121 206,742 -1,551 0.04% 1,678,932
2015-05-19 2015-05-15 7.966 208,293 +3,491 0.04% 1,659,308
2015-05-18 2015-05-14 7.812 204,802 -3,491 0.04% 1,599,818
2015-05-15 2015-05-13 7.696 208,293 -2,715 0.04% 1,602,924
2015-05-13 2015-05-11 7.889 211,008 -2,328 0.04% 1,664,616
2015-05-12 2015-05-08 7.850 213,336 -2,327 0.04% 1,674,732
2015-05-11 2015-05-07 7.773 215,663 +1,164 0.04% 1,676,319
2015-05-08 2015-05-06 7.966 214,499 +3,879 0.04% 1,708,746
2015-05-07 2015-05-05 8.121 210,620 +2,327 0.04% 1,710,425
2015-05-06 2015-05-04 8.430 208,293 -388 0.04% 1,755,967
2015-05-04 2015-04-29 8.198 208,681 -1,552 0.04% 1,710,818
2015-04-30 2015-04-28 7.966 210,233 -1,163 0.04% 1,674,762
2015-04-29 2015-04-27 8.044 211,396 +6,982 0.04% 1,700,377
2015-04-28 2015-04-24 7.889 204,414 -1,164 0.04% 1,612,597
2015-04-27 2015-04-23 7.928 205,578 +1,940 0.04% 1,629,730
2015-04-24 2015-04-22 7.463 203,638 -388 0.04% 1,519,852
2015-04-23 2015-04-21 7.154 204,026 -388 0.04% 1,459,628
2015-04-22 2015-04-20 7.038 204,414 -388 0.04% 1,438,690
2015-04-21 2015-04-17 7.270 204,802 -388 0.04% 1,488,940
2015-04-20 2015-04-16 7.270 205,190 -4,267 0.04% 1,491,761
2015-04-17 2015-04-15 7.386 209,457 +5,043 0.04% 1,547,082
2015-04-16 2015-04-14 7.425 204,414 -2,715 0.04% 1,517,738
2015-04-15 2015-04-13 7.193 207,129 +5,042 0.04% 1,489,838
2015-04-14 2015-04-10 6.922 202,087 +776 0.04% 1,398,867
2015-04-13 2015-04-09 6.806 201,311 -1,552 0.04% 1,370,141
2015-04-10 2015-04-08 6.767 202,863 +1,811 0.04% 1,372,859
2015-03-30 2015-03-26 6.613 201,052 +1,163 0.04% 1,329,504
2015-03-10 2015-03-06 6.651 199,889 -776 0.04% 1,329,543
2015-03-06 2015-03-04 6.651 200,665 -5,042 0.04% 1,334,705
2015-03-03 2015-02-27 6.690 205,707 -14,352 0.04% 1,376,196
2015-02-26 2015-02-24 6.767 220,059 +388 0.04% 1,489,232
2015-02-24 2015-02-18 6.845 219,671 +13,576 0.04% 1,503,596
2015-02-23 2015-02-16 6.961 206,095 +1,164 0.04% 1,434,581
2015-02-17 2015-02-13 6.767 204,931 -388 0.04% 1,386,854
2015-02-10 2015-02-06 6.922 205,319 +232 0.04% 1,421,239
2015-02-09 2015-02-05 6.922 205,087 +78 0.04% 1,419,633
2015-02-06 2015-02-04 6.806 205,009 +2,198 0.04% 1,395,310
2015-02-03 2015-01-30 6.729 202,811 +1,293 0.04% 1,364,664
2015-01-30 2015-01-28 6.651 201,518 +200 0.04% 1,340,378
2015-01-28 2015-01-26 6.651 201,318 -1,293 0.04% 1,339,048
2015-01-26 2015-01-22 6.574 202,611 -905 0.04% 1,331,978
2015-01-15 2015-01-13 6.883 203,516 -466 0.04% 1,400,889
2015-01-13 2015-01-09 6.961 203,982 -284 0.04% 1,419,873
2015-01-06 2015-01-02 7.038 204,266 -440 0.04% 1,437,648
2014-12-30 2014-12-24 6.961 204,706 +440 0.04% 1,424,912
2014-12-29 2014-12-22 6.961 204,266 -259 0.04% 1,421,850
2014-12-22 2014-12-18 6.767 204,525 -517 0.04% 1,384,107
2014-12-19 2014-12-17 6.690 205,042 +517 0.04% 1,371,747
2014-12-17 2014-12-15 6.864 204,525 +517 0.04% 1,403,879
2014-12-16 2014-12-12 6.978 204,008 -2,873 0.04% 1,423,670
2014-12-11 2014-12-09 6.864 206,881 +105 0.04% 1,420,051
2014-12-10 2014-12-08 6.978 206,776 +131 0.04% 1,442,986
2014-12-03 2014-12-01 7.322 206,645 -2 0.04% 1,512,993
2014-12-02 2014-11-28 7.360 206,647 +263 0.04% 1,520,888
2014-12-01 2014-11-27 7.284 206,384 +354 0.04% 1,503,212
2014-11-27 2014-11-25 7.474 206,030 +26 0.04% 1,539,917
2014-11-24 2014-11-20 7.436 206,004 +131 0.04% 1,531,867
2014-11-20 2014-11-18 7.436 205,873 -262 0.04% 1,530,893
2014-11-17 2014-11-13 7.474 206,135 -525 0.04% 1,540,702
2014-11-12 2014-11-10 7.551 206,660 -31,966 0.04% 1,560,388
2014-11-10 2014-11-06 7.551 238,626 -787 0.05% 1,801,747
2014-10-31 2014-10-29 7.589 239,413 +25,568 0.05% 1,816,819
2014-10-30 2014-10-28 7.512 213,845 -2,622 0.04% 1,606,483
2014-10-27 2014-10-23 7.474 216,467 +1,678 0.04% 1,617,926
2014-10-23 2014-10-21 7.436 214,789 +2,622 0.04% 1,597,194
2014-10-22 2014-10-20 7.589 212,167 +3,951 0.04% 1,610,059
2014-10-21 2014-10-17 7.703 208,216 +1,312 0.04% 1,603,897
2014-10-17 2014-10-15 7.436 206,904 +1,311 0.04% 1,538,560
2014-10-16 2014-10-14 7.436 205,593 -787 0.04% 1,528,811
2014-10-15 2014-10-13 7.436 206,380 -21,765 0.04% 1,534,663
2014-10-14 2014-10-10 7.512 228,145 +786 0.04% 1,713,910
2014-10-13 2014-10-09 7.589 227,359 -3,566 0.04% 1,725,346
2014-10-10 2014-10-08 7.512 230,925 +3,566 0.04% 1,734,795
2014-10-09 2014-10-07 7.627 227,359 +20,507 0.04% 1,734,016
2014-10-08 2014-10-06 7.703 206,852 -1,154 0.04% 1,593,390
2014-10-06 2014-09-30 7.131 208,006 -1,022 0.04% 1,483,298
2014-10-03 2014-09-29 7.398 209,028 +1,861 0.04% 1,546,383
2014-09-30 2014-09-26 7.741 207,167 -2,622 0.04% 1,603,716
2014-09-29 2014-09-25 7.741 209,789 -1,049 0.04% 1,624,014
2014-09-26 2014-09-24 7.665 210,838 +3,645 0.04% 1,616,054
2014-09-24 2014-09-22 7.703 207,193 -1,573 0.04% 1,596,016
2014-09-22 2014-09-18 7.856 208,766 -1,311 0.04% 1,639,978
2014-09-18 2014-09-16 7.779 210,077 +7,027 0.04% 1,634,254
2014-09-16 2014-09-12 8.008 203,050 -1,494 0.04% 1,626,047
2014-09-12 2014-09-10 8.275 204,544 -29,239 0.04% 1,692,612
2014-09-11 2014-09-08 8.428 233,783 -1,023 0.04% 1,970,226
2014-09-10 2014-09-05 8.313 234,806 +2,649 0.04% 1,951,986
2014-09-08 2014-09-04 8.199 232,157 +22,053 0.04% 1,903,405
2014-09-05 2014-09-03 7.741 210,104 -2,176 0.04% 1,626,452
2014-09-04 2014-09-02 7.627 212,280 -630 0.04% 1,619,012
2014-09-03 2014-09-01 7.589 212,910 -78 0.04% 1,615,698
2014-09-01 2014-08-28 7.741 212,988 -2,098 0.04% 1,648,778
2014-08-29 2014-08-27 7.856 215,086 -1,049 0.04% 1,689,625
2014-08-28 2014-08-26 7.894 216,135 +79 0.04% 1,706,107
2014-08-27 2014-08-25 7.856 216,056 +2,622 0.04% 1,697,245
2014-08-26 2014-08-22 7.932 213,434 +2,019 0.04% 1,692,926
2014-08-25 2014-08-21 8.084 211,415 +4,196 0.04% 1,709,159
2014-08-21 2014-08-19 8.161 207,219 +1,311 0.04% 1,691,041
2014-08-20 2014-08-18 8.351 205,908 -4,799 0.04% 1,719,603
2014-08-19 2014-08-15 8.428 210,707 +641 0.04% 1,775,751
2014-08-18 2014-08-14 8.542 210,066 -8,050 0.04% 1,794,381
2014-08-15 2014-08-13 8.542 218,116 -1,023 0.04% 1,863,144
2014-08-14 2014-08-12 8.389 219,139 +5,245 0.04% 1,838,456
2014-08-13 2014-08-11 8.123 213,894 +9,283 0.04% 1,737,357
2014-08-12 2014-08-08 7.245 204,611 +787 0.04% 1,482,496
2014-08-11 2014-08-07 7.207 203,824 +14 0.04% 1,469,021
2014-07-31 2014-07-29 7.436 203,810 -656 0.04% 1,515,553
2014-07-30 2014-07-28 7.284 204,466 -5,638 0.04% 1,489,242
2014-07-25 2014-07-23 6.978 210,104 +9 0.04% 1,466,211
2014-07-24 2014-07-22 6.940 210,095 -1,573 0.04% 1,458,136
2014-07-23 2014-07-21 6.864 211,668 -525 0.04% 1,452,910
2014-07-21 2014-07-17 6.940 212,193 +5,376 0.04% 1,472,697
2014-07-16 2014-07-14 7.093 206,817 -2,701 0.04% 1,466,932
2014-07-15 2014-07-11 7.131 209,518 +79 0.04% 1,494,080
2014-07-11 2014-07-09 7.093 209,439 +786 0.04% 1,485,530
2014-07-09 2014-07-07 7.322 208,653 +1,311 0.04% 1,527,695
2014-07-08 2014-07-04 7.360 207,342 +2,623 0.04% 1,526,003
2014-06-25 2014-06-23 7.169 204,719 -26 0.04% 1,467,665
2014-06-24 2014-06-20 7.245 204,745 +26 0.04% 1,483,467
2014-06-23 2014-06-19 7.245 204,719 -1,311 0.04% 1,483,278
2014-06-16 2014-06-12 7.245 206,030 +1,311 0.04% 1,492,777
2014-06-09 2014-06-05 7.131 204,719 +262 0.04% 1,459,858
2014-05-23 2014-05-21 7.093 204,457 +262 0.04% 1,450,193
2014-04-10 2014-04-08 7.017 204,195 -1,390 0.04% 1,432,761
2014-04-09 2014-04-07 7.055 205,585 +1,312 0.04% 1,450,354
2014-04-08 2014-04-04 7.093 204,273 +78 0.04% 1,448,888
2014-04-07 2014-04-03 7.055 204,195 +262 0.04% 1,440,548
2014-03-25 2014-03-21 6.712 203,933 +263 0.04% 1,368,709
2014-03-14 2014-03-12 7.131 203,670 -4,930 0.04% 1,452,378
2014-03-11 2014-03-07 7.398 208,600 -210 0.04% 1,543,217
2014-03-05 2014-03-03 7.360 208,810 +787 0.04% 1,536,808
2014-03-03 2014-02-27 7.398 208,023 -341 0.04% 1,538,948
2014-02-27 2014-02-25 7.474 208,364 +5,795 0.04% 1,557,362
2014-02-26 2014-02-24 7.627 202,569 +3,383 0.04% 1,544,948
2014-02-21 2014-02-19 7.779 199,186 +79 0.04% 1,549,530
2014-02-19 2014-02-17 7.856 199,107 -577 0.04% 1,564,101
2014-02-18 2014-02-14 7.741 199,684 +996 0.04% 1,545,789
2014-02-17 2014-02-13 7.741 198,688 +1,311 0.04% 1,538,079
2014-02-05 2014-01-30 7.436 197,377 -3,147 0.04% 1,467,716
2014-01-29 2014-01-27 7.284 200,524 -2,386 0.04% 1,460,531
2014-01-21 2014-01-17 7.627 202,910 -14,423 0.04% 1,547,549
2014-01-20 2014-01-16 7.589 217,333 +14,423 0.04% 1,649,262
2014-01-15 2014-01-13 7.665 202,910 +3,147 0.04% 1,555,287
2014-01-14 2014-01-10 7.665 199,763 +1,311 0.04% 1,531,165
2014-01-13 2014-01-09 7.665 198,452 -1,311 0.04% 1,521,116
2014-01-10 2014-01-08 7.589 199,763 +210 0.04% 1,515,930
2014-01-09 2014-01-07 7.551 199,553 -210 0.04% 1,506,726
2014-01-07 2014-01-03 7.665 199,763 +1,311 0.04% 1,531,165
2014-01-06 2014-01-02 7.856 198,452 +1,574 0.04% 1,558,955
2014-01-03 2013-12-31 8.008 196,878 +262 0.04% 1,576,621
2013-12-30 2013-12-24 8.123 196,616 +839 0.04% 1,597,016
2013-12-23 2013-12-19 8.046 195,777 -1,731 0.04% 1,575,270
2013-12-13 2013-12-11 8.389 197,508 -524 0.04% 1,656,984
2013-12-12 2013-12-10 8.466 198,032 +1,311 0.04% 1,676,483
2013-12-11 2013-12-09 8.542 196,721 +262 0.04% 1,680,388
2013-12-03 2013-11-29 8.733 196,459 -1,573 0.04% 1,715,609
2013-11-29 2013-11-27 8.809 198,032 -4,012 0.04% 1,744,449
2013-11-28 2013-11-26 8.656 202,044 +1,730 0.04% 1,748,971
2013-11-20 2013-11-18 8.580 200,314 -1,311 0.04% 1,718,718
2013-11-18 2013-11-14 8.351 201,625 -262 0.04% 1,683,835
2013-11-15 2013-11-13 8.389 201,887 +26 0.04% 1,693,721
2013-11-12 2013-11-08 8.351 201,861 -131 0.04% 1,685,805
2013-11-05 2013-11-01 8.466 201,992 +2,622 0.04% 1,710,008
2013-11-04 2013-10-31 8.466 199,370 +2,885 0.04% 1,687,811
2013-10-31 2013-10-29 8.466 196,485 +682 0.04% 1,663,387
2013-10-30 2013-10-28 8.542 195,803 +262 0.04% 1,672,547
2013-10-29 2013-10-25 8.542 195,541 -2,622 0.04% 1,670,309
2013-10-28 2013-10-24 8.580 198,163 +2,622 0.04% 1,700,263
2013-10-24 2013-10-22 8.618 195,541 +1,128 0.04% 1,685,222
2013-10-18 2013-10-16 8.809 194,413 -263 0.04% 1,712,569
2013-10-16 2013-10-11 8.733 194,676 +1,705 0.04% 1,700,039
2013-10-15 2013-10-10 8.695 192,971 +1,311 0.04% 1,677,791
2013-10-09 2013-10-07 8.656 191,660 -2,622 0.04% 1,659,084
2013-10-08 2013-10-04 8.771 194,282 +2,622 0.04% 1,704,007
2013-10-03 2013-09-30 8.695 191,660 -551 0.04% 1,666,392
2013-09-30 2013-09-26 8.733 192,211 -3,199 0.04% 1,678,513
2013-09-27 2013-09-25 8.809 195,410 +4,196 0.04% 1,721,352
2013-09-25 2013-09-23 8.809 191,214 +577 0.04% 1,684,390
2013-09-24 2013-09-19 9.076 190,637 -1,311 0.04% 1,730,195
2013-09-19 2013-09-17 8.466 191,948 +4,589 0.04% 1,624,978
2013-09-18 2013-09-16 8.656 187,359 +5,244 0.04% 1,621,852
2013-09-17 2013-09-13 8.695 182,115 -1,127 0.03% 1,583,403
2013-09-13 2013-09-11 8.771 183,242 -787 0.03% 1,607,177
2013-09-10 2013-09-06 8.885 184,029 +1,128 0.03% 1,635,133
2013-09-09 2013-09-05 8.733 182,901 -210 0.03% 1,597,212
2013-09-06 2013-09-04 8.656 183,111 -4,589 0.03% 1,585,080
2013-09-02 2013-08-29 8.542 187,700 +210 0.04% 1,603,331
2013-08-30 2013-08-28 8.618 187,490 -1,967 0.04% 1,615,837
2013-08-27 2013-08-23 8.656 189,457 +5,900 0.04% 1,640,014
2013-08-20 2013-08-16 8.809 183,557 +1,311 0.03% 1,616,940
2013-08-19 2013-08-15 8.695 182,246 -1,311 0.03% 1,584,542
2013-08-15 2013-08-12 8.885 183,557 -734 0.03% 1,630,939
2013-08-13 2013-08-09 8.733 184,291 -525 0.04% 1,609,350
2013-08-12 2013-08-08 8.771 184,816 +472 0.04% 1,620,982
2013-08-09 2013-08-07 8.695 184,344 +394 0.04% 1,602,783
2013-08-07 2013-08-05 8.771 183,950 +1,232 0.03% 1,613,387
2013-08-06 2013-08-02 9.000 182,718 -1,573 0.03% 1,644,388
2013-08-05 2013-08-01 8.885 184,291 -3,304 0.04% 1,637,461
2013-08-02 2013-07-31 8.656 187,595 +26 0.04% 1,623,895
2013-08-01 2013-07-30 8.695 187,569 +918 0.04% 1,630,823
2013-07-31 2013-07-29 8.695 186,651 -656 0.04% 1,622,841
2013-07-30 2013-07-26 8.961 187,307 -262 0.04% 1,678,544
2013-07-29 2013-07-25 9.228 187,569 +1,311 0.04% 1,730,961
2013-07-26 2013-07-24 9.114 186,258 -2,885 0.04% 1,697,555
2013-07-25 2013-07-23 8.961 189,143 +1,574 0.04% 1,694,997
2013-07-24 2013-07-22 8.466 187,569 +1,311 0.04% 1,587,907
2013-07-17 2013-07-15 7.779 186,258 -4,720 0.04% 1,448,959
2013-07-15 2013-07-11 7.627 190,978 +4,799 0.04% 1,456,546
2013-07-12 2013-07-10 7.398 186,179 -158 0.04% 1,377,347
2013-07-11 2013-07-09 7.360 186,337 +1,836 0.04% 1,371,410
2013-07-10 2013-07-08 7.284 184,501 +157 0.04% 1,343,826
2013-06-28 2013-06-26 7.741 184,344 -4,720 0.04% 1,427,039
2013-06-26 2013-06-24 7.589 189,064 +525 0.04% 1,434,739
2013-06-25 2013-06-21 8.008 188,539 +2,648 0.04% 1,509,842
2013-06-24 2013-06-20 8.123 185,891 +525 0.04% 1,509,902
2013-06-21 2013-06-19 8.580 185,366 -7,553 0.04% 1,590,463
2013-06-19 2013-06-17 8.695 192,919 -262 0.04% 1,677,339
2013-06-18 2013-06-14 8.466 193,181 +420 0.04% 1,635,416
2013-06-14 2013-06-11 8.656 192,761 -2,020 0.04% 1,668,614
2013-06-13 2013-06-10 9.076 194,781 -78 0.04% 1,767,805
2013-06-11 2013-06-07 8.809 194,859 +1,311 0.04% 1,716,498
2013-06-10 2013-06-06 8.771 193,548 +787 0.04% 1,697,569
2013-06-06 2013-06-04 9.267 192,761 -1,757 0.04% 1,786,226
2013-06-05 2013-06-03 9.228 194,518 +1,180 0.04% 1,795,089
2013-06-04 2013-05-31 9.495 193,338 -2,151 0.04% 1,835,809
2013-06-03 2013-05-30 9.038 195,489 -1,022 0.04% 1,766,776
2013-05-31 2013-05-29 9.267 196,511 -1,311 0.04% 1,820,975
2013-05-30 2013-05-28 9.457 197,822 -1,574 0.04% 1,870,842
2013-05-28 2013-05-24 9.343 199,396 +2,622 0.04% 1,862,917
2013-05-27 2013-05-23 9.381 196,774 -2,622 0.04% 1,845,924
2013-05-24 2013-05-22 9.724 199,396 +262 0.04% 1,938,954
2013-05-23 2013-05-21 10.105 199,134 -3,146 0.04% 2,012,344
2013-05-22 2013-05-20 9.724 202,280 +2,622 0.04% 1,966,999
2013-05-21 2013-05-16 9.533 199,658 -131 0.04% 1,903,433
2013-05-16 2013-05-14 9.495 199,789 -53 0.04% 1,897,063
2013-05-15 2013-05-13 9.724 199,842 +2,518 0.04% 1,943,291
2013-05-14 2013-05-10 9.915 197,324 +210 0.04% 1,956,429
2013-05-13 2013-05-09 9.915 197,114 -6,032 0.04% 1,954,347
2013-05-10 2013-05-08 9.724 203,146 +2,622 0.04% 1,975,420
2013-05-09 2013-05-07 9.533 200,524 -1,599 0.04% 1,911,689
2013-05-08 2013-05-06 9.114 202,123 -1,049 0.04% 1,842,148
2013-05-07 2013-05-03 9.038 203,172 -1,311 0.04% 1,836,213
2013-05-06 2013-05-02 8.885 204,483 +2,255 0.04% 1,816,871
2013-05-03 2013-04-30 8.885 202,228 +131 0.04% 1,796,835
2013-05-02 2013-04-29 8.771 202,097 -9,388 0.04% 1,772,551
2013-04-30 2013-04-26 8.885 211,485 +6,556 0.04% 1,879,085
2013-04-29 2013-04-25 8.885 204,929 +10,384 0.04% 1,820,834
2013-04-24 2013-04-22 8.847 194,545 +420 0.04% 1,721,151
2013-04-23 2013-04-19 9.114 194,125 +2,622 0.04% 1,769,254
2013-04-22 2013-04-18 8.389 191,503 -11,013 0.04% 1,606,605
2013-04-19 2013-04-17 8.428 202,516 +11,276 0.04% 1,706,721
2013-04-18 2013-04-16 8.313 191,240 -1,312 0.04% 1,589,813
2013-04-16 2013-04-12 8.695 192,552 -524 0.04% 1,674,148
2013-04-15 2013-04-11 8.618 193,076 +524 0.04% 1,663,978
2013-04-12 2013-04-10 8.313 192,552 +892 0.04% 1,600,720
2013-04-11 2013-04-09 8.466 191,660 +315 0.04% 1,622,540
2013-04-09 2013-04-05 8.504 191,345 -1,049 0.04% 1,627,170
2013-04-08 2013-04-03 8.809 192,394 -1,311 0.04% 1,694,784
2013-04-05 2013-04-02 9.114 193,705 +262 0.04% 1,765,427
2013-04-03 2013-03-28 9.457 193,443 -1,941 0.04% 1,829,429
2013-03-22 2013-03-20 9.457 195,384 -52 0.04% 1,847,786
2013-03-21 2013-03-19 9.267 195,436 -1,836 0.04% 1,811,014
2013-03-20 2013-03-18 8.809 197,272 +761 0.04% 1,737,754
2013-03-18 2013-03-14 9.915 196,511 +105 0.04% 1,948,369
2013-03-15 2013-03-13 10.677 196,406 +131 0.04% 2,097,122
2013-03-14 2013-03-12 10.677 196,275 +3,933 0.04% 2,095,723
2013-03-12 2013-03-08 11.059 192,342 -131 0.04% 2,127,076
2013-03-11 2013-03-07 11.059 192,473 +944 0.04% 2,128,525
2013-03-07 2013-03-05 10.868 191,529 -1,049 0.04% 2,081,567
2013-03-06 2013-03-04 10.487 192,578 +2,151 0.04% 2,019,530
2013-03-05 2013-03-01 11.249 190,427 +1,101 0.04% 2,142,207
2013-03-04 2013-02-28 11.440 189,326 +1,311 0.04% 2,165,920
2013-03-01 2013-02-27 10.868 188,015 -1,049 0.04% 2,043,376
2013-02-28 2013-02-26 10.296 189,064 +2,360 0.04% 1,946,630
2013-02-27 2013-02-25 10.677 186,704 -1,835 0.04% 1,993,529
2013-02-26 2013-02-22 11.249 188,539 -13,112 0.04% 2,120,968
2013-02-25 2013-02-21 11.440 201,651 -2,596 0.04% 2,306,920
2013-02-22 2013-02-20 12.012 204,247 -1,311 0.04% 2,453,450
2013-02-21 2013-02-19 12.203 205,558 +10,096 0.04% 2,508,391
2013-02-19 2013-02-15 12.394 195,462 -3,567 0.04% 2,422,460
2013-02-18 2013-02-14 12.203 199,029 +3,016 0.04% 2,428,719
2013-02-14 2013-02-07 12.775 196,013 -2,360 0.04% 2,504,036
2013-02-08 2013-02-06 13.156 198,373 +288 0.04% 2,609,832
2013-02-07 2013-02-05 13.347 198,085 -12,456 0.04% 2,643,812
2013-02-06 2013-02-04 13.538 210,541 -9,178 0.04% 2,850,204
2013-02-05 2013-02-01 14.110 219,719 -12,482 0.04% 3,100,132
2013-02-01 2013-01-30 12.775 232,201 +10,227 0.04% 2,966,332
2013-01-31 2013-01-29 12.584 221,974 -6,976 0.04% 2,793,360
2013-01-30 2013-01-28 12.584 228,950 +577 0.04% 2,881,148
2013-01-29 2013-01-25 12.394 228,373 -1,783 0.04% 2,830,343
2013-01-28 2013-01-24 12.012 230,156 +839 0.04% 2,764,673
2013-01-25 2013-01-23 12.394 229,317 -1,704 0.04% 2,842,042
2013-01-24 2013-01-22 12.394 231,021 -3,540 0.04% 2,863,161
2013-01-23 2013-01-21 12.584 234,561 +524 0.04% 2,951,757
2013-01-22 2013-01-18 12.775 234,037 -472 0.04% 2,989,787
2013-01-21 2013-01-17 12.394 234,509 +3,933 0.04% 2,906,389
2013-01-18 2013-01-16 12.394 230,576 -445 0.04% 2,857,646
2013-01-17 2013-01-15 12.775 231,021 +3,802 0.04% 2,951,258
2013-01-16 2013-01-14 12.584 227,219 +7,526 0.04% 2,859,364
2013-01-15 2013-01-11 13.156 219,693 -28,400 0.04% 2,890,322
2013-01-14 2013-01-10 12.584 248,093 -40,331 0.05% 3,122,047
2013-01-11 2013-01-09 11.440 288,424 -4,380 0.05% 3,299,617
2013-01-10 2013-01-08 11.249 292,804 +551 0.06% 3,293,896
2013-01-09 2013-01-07 11.631 292,253 -1,993 0.06% 3,399,145
2013-01-08 2013-01-04 11.249 294,246 +787 0.06% 3,310,118
2013-01-07 2013-01-03 11.249 293,459 -2,859 0.06% 3,301,265
2013-01-04 2013-01-02 11.440 296,318 +8,182 0.06% 3,389,926
2013-01-03 2012-12-31 11.631 288,136 -5,769 0.05% 3,351,261
2013-01-02 2012-12-27 11.440 293,905 -2,622 0.06% 3,362,321
2012-12-28 2012-12-24 11.440 296,527 -10,228 0.06% 3,392,317
2012-12-27 2012-12-20 11.059 306,755 -9,204 0.06% 3,392,349
2012-12-21 2012-12-19 11.249 315,959 +1,731 0.06% 3,554,378
2012-12-20 2012-12-18 11.249 314,228 +9,571 0.06% 3,534,906
2012-12-19 2012-12-17 11.440 304,657 -2,202 0.06% 3,485,325
2012-12-18 2012-12-14 11.631 306,859 +1,206 0.06% 3,569,025
2012-12-17 2012-12-13 11.631 305,653 +4,510 0.06% 3,554,998
2012-12-14 2012-12-12 12.203 301,143 -9,309 0.06% 3,674,800
2012-12-13 2012-12-11 12.012 310,452 -1,311 0.06% 3,729,202
2012-12-12 2012-12-10 11.059 311,763 -158 0.06% 3,447,732
2012-12-11 2012-12-07 11.631 311,921 +10,149 0.06% 3,627,901
2012-12-10 2012-12-06 12.012 301,772 -7,264 0.06% 3,624,937
2012-12-07 2012-12-05 11.440 309,036 -1,600 0.06% 3,535,422
2012-12-06 2012-12-04 10.677 310,636 -5,979 0.06% 3,316,811
2012-12-05 2012-12-03 11.059 316,615 -2,963 0.06% 3,501,389
2012-12-04 2012-11-30 9.495 319,578 +443 0.06% 3,034,500
2012-12-03 2012-11-29 8.656 319,135 -3,781 0.06% 2,762,557
2012-11-30 2012-11-28 8.237 322,916 +6,320 0.06% 2,659,832
2012-11-29 2012-11-27 8.504 316,596 +3,409 0.06% 2,692,286
2012-11-28 2012-11-26 8.389 313,187 -5,245 0.06% 2,627,467
2012-11-23 2012-11-21 8.046 318,432 +13,112 0.06% 2,562,183
2012-11-22 2012-11-20 8.161 305,320 -7,867 0.06% 2,491,609
2012-11-21 2012-11-19 8.123 313,187 -5,507 0.06% 2,543,866
2012-11-20 2012-11-16 8.313 318,694 +6,687 0.06% 2,649,362
2012-11-15 2012-11-13 8.237 312,007 -1,521 0.06% 2,569,976
2012-11-14 2012-11-12 8.542 313,528 -2,046 0.06% 2,678,152
2012-11-13 2012-11-09 8.237 315,574 -17,124 0.06% 2,599,357
2012-11-12 2012-11-08 7.817 332,698 +446 0.06% 2,600,848
2012-11-09 2012-11-07 7.932 332,252 +15,603 0.06% 2,635,372
2012-11-06 2012-11-02 7.589 316,649 -3,671 0.06% 2,402,936
2012-11-05 2012-11-01 7.589 320,320 +1,337 0.06% 2,430,793
2012-11-02 2012-10-31 7.284 318,983 +2,937 0.06% 2,323,335
2012-10-31 2012-10-29 7.017 316,046 -6,372 0.06% 2,217,579
2012-10-30 2012-10-26 7.474 322,418 -1,311 0.06% 2,409,829
2012-10-29 2012-10-25 7.665 323,729 -7,920 0.06% 2,481,353
2012-10-26 2012-10-24 7.207 331,649 +3,331 0.06% 2,390,295
2012-10-25 2012-10-22 7.055 328,318 -158 0.06% 2,316,207
2012-10-22 2012-10-18 6.940 328,476 -288 0.06% 2,279,743
2012-10-17 2012-10-15 6.788 328,764 -3,409 0.06% 2,231,594
2012-10-15 2012-10-11 6.826 332,173 +5,848 0.06% 2,267,401
2012-10-12 2012-10-10 6.750 326,325 +2,019 0.06% 2,202,594
2012-10-10 2012-10-08 6.712 324,306 -5,507 0.06% 2,176,600
2012-10-09 2012-10-05 6.826 329,813 -76,048 0.06% 2,251,291
2012-10-08 2012-10-04 6.788 405,861 -2,176 0.08% 2,754,915
2012-10-05 2012-10-03 6.940 408,037 +12,220 0.08% 2,831,926
2012-10-04 2012-09-28 6.826 395,817 +70,016 0.08% 2,701,832
2012-10-03 2012-09-27 6.635 325,801 -2,622 0.06% 2,161,785
2012-09-28 2012-09-26 6.559 328,423 -105 0.06% 2,154,135
2012-09-27 2012-09-25 6.635 328,528 -4,589 0.06% 2,179,880
2012-09-26 2012-09-24 6.597 333,117 +3,986 0.06% 2,197,626
2012-09-25 2012-09-21 6.406 329,131 -3,829 0.06% 2,108,575
2012-09-24 2012-09-20 5.987 332,960 +2,937 0.06% 1,993,438
2012-09-20 2012-09-18 5.377 330,023 -3,094 0.06% 1,774,493
2012-09-19 2012-09-17 5.377 333,117 -3,173 0.06% 1,791,129
2012-09-18 2012-09-14 5.415 336,290 +11,486 0.06% 1,821,014
2012-09-17 2012-09-13 5.339 324,804 +2,753 0.06% 1,734,045
2012-09-14 2012-09-12 5.377 322,051 -288 0.06% 1,731,628
2012-09-12 2012-09-10 5.224 322,339 +262 0.06% 1,684,009
2012-09-11 2012-09-07 5.339 322,077 +131 0.06% 1,719,486
2012-09-06 2012-09-04 5.262 321,946 +918 0.06% 1,694,233
2012-09-05 2012-09-03 5.339 321,028 -2,360 0.06% 1,713,886
2012-08-31 2012-08-29 5.301 323,388 -2,623 0.06% 1,714,153
2012-08-30 2012-08-28 5.262 326,011 +2,623 0.06% 1,715,625
2012-08-28 2012-08-24 5.301 323,388 +7,342 0.06% 1,714,153
2012-08-27 2012-08-23 5.377 316,046 -786 0.06% 1,699,340
2012-08-24 2012-08-22 5.224 316,832 -12,299 0.06% 1,655,238
2012-08-21 2012-08-17 5.262 329,131 -2,623 0.06% 1,732,043
2012-08-20 2012-08-16 5.224 331,754 +2,623 0.06% 1,733,196
2012-08-13 2012-08-09 5.415 329,131 -2,623 0.06% 1,782,248
2012-08-10 2012-08-08 5.339 331,754 +3,409 0.06% 1,771,149
2012-08-08 2012-08-06 5.339 328,345 -2,543 0.06% 1,752,949
2012-08-07 2012-08-03 5.377 330,888 +2,543 0.06% 1,779,144
2012-08-02 2012-07-31 5.339 328,345 +9,677 0.06% 1,752,949
2012-08-01 2012-07-30 5.377 318,668 +2,622 0.06% 1,713,438
2012-07-31 2012-07-27 5.301 316,046 +551 0.06% 1,675,236
2012-07-30 2012-07-26 5.224 315,495 +577 0.06% 1,648,253
2012-07-27 2012-07-25 5.339 314,918 -5,691 0.06% 1,681,266
2012-07-26 2012-07-24 5.491 320,609 -2,910 0.06% 1,760,553
2012-07-25 2012-07-23 5.301 323,519 +2,910 0.06% 1,714,848
2012-07-24 2012-07-20 5.339 320,609 -76,546 0.06% 1,711,649
2012-07-23 2012-07-19 5.110 397,155 +20,979 0.08% 2,029,438
2012-07-20 2012-07-18 5.072 376,176 -105 0.07% 1,907,891
2012-07-19 2012-07-17 5.034 376,281 +23,601 0.07% 1,894,075
2012-07-18 2012-07-16 4.919 352,680 +18,357 0.07% 1,734,928
2012-07-16 2012-07-12 4.843 334,323 -1,810 0.06% 1,619,127
2012-07-13 2012-07-11 5.034 336,133 -39,335 0.06% 1,691,983
2012-07-12 2012-07-10 4.881 375,468 +34,064 0.07% 1,832,710
2012-07-11 2012-07-09 4.652 341,404 -13,111 0.06% 1,588,325
2012-07-10 2012-07-06 4.576 354,515 +14,921 0.07% 1,622,284
2012-07-06 2012-07-04 4.424 339,594 -3,672 0.06% 1,502,204
2012-06-28 2012-06-26 4.271 343,266 -262 0.07% 1,466,087
2012-06-18 2012-06-14 4.309 343,528 -22,762 0.07% 1,480,306
2012-06-11 2012-06-07 4.500 366,290 +11,224 0.07% 1,648,231
2012-06-08 2012-06-06 4.309 355,066 +13,112 0.07% 1,530,025
2012-06-01 2012-05-30 4.271 341,954 -5,481 0.06% 1,460,483
2012-05-29 2012-05-25 4.271 347,435 -525 0.07% 1,483,893
2012-05-22 2012-05-18 4.118 347,960 -681 0.07% 1,433,059
2012-05-21 2012-05-17 4.157 348,641 +524 0.07% 1,449,158
2012-05-14 2012-05-10 4.347 348,117 -12,849 0.07% 1,513,356
2012-05-11 2012-05-09 4.385 360,966 -12,221 0.07% 1,582,979
2012-05-10 2012-05-08 4.500 373,187 +28,322 0.07% 1,679,266
2012-05-09 2012-05-07 4.385 344,865 -53 0.07% 1,512,369
2012-05-02 2012-04-27 4.538 344,918 +53 0.07% 1,565,214
2012-04-30 2012-04-26 4.576 344,865 +7,867 0.07% 1,578,125
2012-04-26 2012-04-24 4.500 336,998 -9,441 0.06% 1,516,423
2012-04-23 2012-04-19 4.614 346,439 +2,623 0.07% 1,598,538
2012-04-20 2012-04-18 4.690 343,816 -2,754 0.07% 1,612,657
2012-04-19 2012-04-17 4.690 346,570 +7,395 0.07% 1,625,575
2012-04-16 2012-04-12 4.652 339,175 +3,147 0.06% 1,577,955
2012-04-05 2012-04-02 4.576 336,028 +131 0.06% 1,537,686
2012-04-02 2012-03-29 4.805 335,897 -7 0.06% 1,613,941
2012-03-30 2012-03-28 4.881 335,904 -2,623 0.06% 1,639,593
2012-03-23 2012-03-21 4.996 338,527 -13,111 0.06% 1,691,124
2012-03-21 2012-03-19 5.110 351,638 -262 0.07% 1,796,849
2012-03-19 2012-03-15 5.186 351,900 +1,311 0.07% 1,825,026
2012-03-16 2012-03-14 5.110 350,589 +1,809 0.07% 1,791,488
2012-03-15 2012-03-13 5.186 348,780 +105 0.07% 1,808,845
2012-03-12 2012-03-08 5.034 348,675 -524 0.07% 1,755,115
2012-03-09 2012-03-07 4.957 349,199 -26,853 0.07% 1,731,120
2012-03-08 2012-03-06 5.034 376,052 +26,223 0.07% 1,892,922
2012-03-02 2012-02-29 5.262 349,829 -26,223 0.07% 1,840,966
2012-03-01 2012-02-28 5.262 376,052 +708 0.07% 1,978,964
2012-02-29 2012-02-27 5.415 375,344 +7,342 0.07% 2,032,492
2012-02-28 2012-02-24 5.606 368,002 -4,720 0.07% 2,062,901
2012-02-27 2012-02-23 5.568 372,722 +16,311 0.07% 2,075,147
2012-02-24 2012-02-22 5.796 356,411 +2,072 0.07% 2,065,882
2012-02-23 2012-02-21 5.186 354,339 +12,744 0.07% 1,837,675
2012-02-22 2012-02-20 5.224 341,595 -2,229 0.06% 1,784,609
2012-02-21 2012-02-17 5.262 343,824 +131 0.07% 1,809,365
2012-02-20 2012-02-16 5.262 343,693 -15,734 0.07% 1,808,676
2012-02-17 2012-02-15 5.339 359,427 +15,734 0.07% 1,918,888
2012-02-16 2012-02-14 5.224 343,693 -3,015 0.07% 1,795,569
2012-02-15 2012-02-13 5.072 346,708 +3,933 0.07% 1,758,435
2012-02-14 2012-02-10 5.072 342,775 +630 0.07% 1,738,488
2012-02-13 2012-02-09 5.224 342,145 -9,047 0.07% 1,787,482
2012-02-10 2012-02-08 5.072 351,192 +4,982 0.07% 1,781,177
2012-02-09 2012-02-07 4.996 346,210 -1,023 0.07% 1,729,505
2012-02-08 2012-02-06 5.072 347,233 -734 0.07% 1,761,098
2012-02-07 2012-02-03 4.996 347,967 +2,832 0.07% 1,738,282
2012-02-01 2012-01-30 4.996 345,135 -563 0.07% 1,724,135
2012-01-31 2012-01-27 4.996 345,698 -16 0.07% 1,726,947
2012-01-30 2012-01-26 4.767 345,714 -52 0.07% 1,647,927
2012-01-26 2012-01-19 4.690 345,766 -21,163 0.07% 1,621,804
2012-01-20 2012-01-18 4.500 366,929 +1,075 0.07% 1,651,106
2012-01-13 2012-01-11 4.195 365,854 -367 0.07% 1,534,657
2012-01-10 2012-01-06 3.966 366,221 -262 0.07% 1,452,404
2012-01-06 2012-01-04 4.042 366,483 +1,023 0.07% 1,481,394
2011-12-30 2011-12-28 3.966 365,460 -2,387 0.07% 1,449,386
2011-12-29 2011-12-23 3.966 367,847 -10,489 0.07% 1,458,853
2011-12-28 2011-12-22 3.928 378,336 -46 0.07% 1,486,024
2011-12-23 2011-12-21 3.928 378,382 -1,311 0.07% 1,486,205
2011-12-22 2011-12-20 3.852 379,693 -970 0.07% 1,462,396
2011-12-21 2011-12-19 3.890 380,663 -5,245 0.07% 1,480,648
2011-12-20 2011-12-16 3.966 385,908 +1,633 0.07% 1,530,481
2011-12-19 2011-12-15 4.004 384,275 -3,540 0.07% 1,538,659
2011-12-16 2011-12-14 4.080 387,815 +84,332 0.07% 1,582,411
2011-12-15 2011-12-13 4.118 303,483 +1,914 0.08% 1,249,882
2011-12-14 2011-12-12 4.195 301,569 -262 0.08% 1,264,999
2011-12-13 2011-12-09 4.347 301,831 -132 0.08% 1,312,138
2011-12-12 2011-12-08 4.500 301,963 -10,174 0.08% 1,358,772
2011-12-09 2011-12-07 4.500 312,137 +14,029 0.08% 1,404,553
2011-12-08 2011-12-06 4.118 298,108 -1,573 0.08% 1,227,745
2011-12-07 2011-12-05 4.118 299,681 -1,049 0.08% 1,234,224
2011-12-06 2011-12-02 4.118 300,730 -6,058 0.08% 1,238,544
2011-12-05 2011-12-01 4.004 306,788 -1,180 0.08% 1,228,397
2011-12-01 2011-11-29 3.890 307,968 -14,423 0.08% 1,197,889
2011-11-30 2011-11-28 3.852 322,391 +15,026 0.09% 1,241,696
2011-11-29 2011-11-25 4.004 307,365 -11,040 0.08% 1,230,707
2011-11-28 2011-11-24 4.004 318,405 -3,645 0.09% 1,274,912
2011-11-25 2011-11-23 4.118 322,050 -9,571 0.09% 1,326,349
2011-11-24 2011-11-22 4.118 331,621 -787 0.09% 1,365,767
2011-11-23 2011-11-21 4.157 332,408 +16,180 0.09% 1,381,684
2011-11-22 2011-11-18 4.385 316,228 +813 0.09% 1,386,785
2011-11-21 2011-11-17 4.213 315,415 -1,862 0.08% 1,328,740
2011-11-18 2011-11-16 4.106 317,277 -3,028 0.09% 1,302,888
2011-11-17 2011-11-15 4.177 320,305 -2,269 0.08% 1,338,001
2011-11-16 2011-11-14 4.390 322,574 +8,899 0.08% 1,415,995
2011-11-15 2011-11-11 4.567 313,675 -15,735 0.08% 1,432,453
2011-11-14 2011-11-10 4.567 329,410 +7,127 0.08% 1,504,309
2011-11-11 2011-11-09 4.921 322,283 +42,005 0.08% 1,585,853
2011-11-04 2011-11-02 5.629 280,278 +622 0.07% 1,577,599
2011-11-03 2011-11-01 5.593 279,656 +649 0.07% 1,564,198
2011-11-02 2011-10-31 5.841 279,007 +2,825 0.07% 1,629,708
2011-11-01 2011-10-28 5.876 276,182 -44,491 0.07% 1,622,983
2011-10-31 2011-10-27 5.806 320,673 +6,413 0.08% 1,861,731
2011-10-28 2011-10-26 5.593 314,260 +25,508 0.08% 1,757,749
2011-10-27 2011-10-25 5.629 288,752 -791 0.07% 1,625,297
2011-10-26 2011-10-24 5.416 289,543 +1,328 0.07% 1,568,249
2011-10-24 2011-10-20 5.062 288,215 -19,548 0.07% 1,459,027
2011-10-21 2011-10-19 5.381 307,763 +1,356 0.08% 1,656,039
2011-10-19 2011-10-17 5.664 306,407 +26,609 0.08% 1,735,519
2011-10-17 2011-10-13 5.381 279,798 -706 0.07% 1,505,563
2011-10-14 2011-10-12 5.168 280,504 +706 0.07% 1,449,781
2011-10-11 2011-10-07 4.602 279,798 -1,299 0.07% 1,287,652
2011-10-10 2011-10-06 4.354 281,097 +1,299 0.07% 1,223,973
2011-10-07 2011-10-04 4.177 279,798 +142 0.07% 1,168,792
2011-09-26 2011-09-22 4.885 279,656 -31,130 0.07% 1,366,199
2011-09-22 2011-09-20 5.310 310,786 -5,649 0.08% 1,650,302
2011-09-14 2011-09-09 5.983 316,435 +1,695 0.08% 1,893,136
2011-09-12 2011-09-08 6.018 314,740 -622 0.08% 1,894,137
2011-09-08 2011-09-06 6.018 315,362 -565 0.08% 1,897,881
2011-09-07 2011-09-05 5.983 315,927 +2,825 0.08% 1,890,097
2011-09-06 2011-09-02 6.160 313,102 +2,825 0.08% 1,928,616
2011-09-05 2011-09-01 6.231 310,277 -5,028 0.08% 1,933,183
2011-08-29 2011-08-25 6.089 315,305 -2,740 0.08% 1,919,862
2011-08-26 2011-08-24 5.876 318,045 +2,740 0.08% 1,868,991
2011-08-25 2011-08-23 5.912 315,305 -2,740 0.08% 1,864,052
2011-08-24 2011-08-22 5.876 318,045 +2,740 0.08% 1,868,991
2011-08-22 2011-08-18 6.195 315,305 +5,649 0.08% 1,953,348
2011-08-15 2011-08-11 5.983 309,656 +25,424 0.08% 1,852,579
2011-08-11 2011-08-09 5.770 284,232 -29 0.07% 1,640,103
2011-08-10 2011-08-08 5.983 284,261 -593 0.07% 1,700,649
2011-08-09 2011-08-05 6.372 284,854 -424 0.07% 1,815,120
2011-08-04 2011-08-02 7.116 285,278 +283 0.07% 2,029,901
2011-08-03 2011-08-01 7.186 284,995 +1,412 0.07% 2,048,066
2011-08-02 2011-07-29 7.257 283,583 -565 0.07% 2,057,997
2011-07-29 2011-07-27 7.151 284,148 +283 0.07% 2,031,920
2011-07-27 2011-07-25 7.116 283,865 +565 0.07% 2,019,847
2011-07-18 2011-07-14 7.151 283,300 -113 0.07% 2,025,856
2011-07-14 2011-07-12 7.116 283,413 +395 0.07% 2,016,631
2011-07-08 2011-07-06 7.717 283,018 -424 0.07% 2,184,144
2011-07-07 2011-07-05 7.753 283,442 +8,475 0.07% 2,197,450
2011-07-06 2011-07-04 7.824 274,967 +424 0.07% 2,151,213
2011-07-05 2011-06-30 7.717 274,543 -311 0.07% 2,118,739
2011-07-04 2011-06-29 7.647 274,854 +5,339 0.07% 2,101,679
2011-06-27 2011-06-23 7.293 269,515 +5,649 0.07% 1,965,444
2011-06-24 2011-06-22 7.328 263,866 +622 0.07% 1,933,590
2011-06-22 2011-06-20 7.257 263,244 -480 0.07% 1,910,394
2011-06-15 2011-06-13 7.859 263,724 +960 0.07% 2,072,589
2011-06-13 2011-06-09 8.319 262,764 -19,209 0.07% 2,185,971
2011-06-09 2011-06-07 8.496 281,973 +19,237 0.07% 2,395,683
2011-06-07 2011-06-02 8.709 262,736 +452 0.07% 2,288,049
2011-05-31 2011-05-27 8.248 262,284 -1,723 0.07% 2,163,408
2011-05-27 2011-05-25 8.390 264,007 +28 0.07% 2,215,003
2011-05-26 2011-05-24 8.567 263,979 -254 0.07% 2,261,494
2011-05-25 2011-05-23 8.567 264,233 +1,695 0.07% 2,263,670
2011-05-18 2011-05-16 8.744 262,538 -565 0.07% 2,295,619
2011-05-17 2011-05-13 8.779 263,103 -16,949 0.07% 2,309,873
2011-05-16 2011-05-12 8.744 280,052 +2,006 0.07% 2,448,760
2011-05-13 2011-05-11 8.744 278,046 +819 0.07% 2,431,220
2011-05-11 2011-05-06 8.850 277,227 +14,689 0.07% 2,453,501
2011-05-06 2011-05-04 9.027 262,538 +38,530 0.07% 2,369,971
2011-05-04 2011-04-29 9.381 224,008 -847 0.06% 2,101,455
2011-05-03 2011-04-28 9.381 224,855 +847 0.06% 2,109,401
2011-04-29 2011-04-27 9.204 224,008 -847 0.06% 2,061,805
2011-04-28 2011-04-26 9.381 224,855 -282 0.06% 2,109,401
2011-04-26 2011-04-20 9.558 225,137 +14,519 0.06% 2,151,896
2011-04-21 2011-04-19 9.558 210,618 +42,372 0.05% 2,013,121
2011-04-20 2011-04-18 9.558 168,246 +25,876 0.04% 1,608,123
2011-04-19 2011-04-15 9.558 142,370 +29,378 0.04% 1,360,796
2011-04-14 2011-04-12 9.204 112,992 +23,445 0.03% 1,039,996
2011-04-13 2011-04-11 9.381 89,547 +5,650 0.02% 840,055
2011-04-08 2011-04-06 9.381 83,897 -847 0.02% 787,051
2011-04-06 2011-04-01 8.850 84,744 -2,825 0.02% 749,997
2011-04-04 2011-03-31 9.027 87,569 +8,757 0.02% 790,499
2011-04-01 2011-03-30 9.558 78,812 -339 0.02% 753,298
2011-03-31 2011-03-29 9.204 79,151 -565 0.02% 728,518
2011-03-30 2011-03-28 9.204 79,716 +5,649 0.02% 733,718
2011-03-24 2011-03-22 8.744 74,067 +5,763 0.02% 647,638
2011-03-23 2011-03-21 8.815 68,304 +19,209 0.02% 602,083
2011-03-22 2011-03-18 8.815 49,095 +6,158 0.01% 432,760
2011-03-21 2011-03-17 8.107 42,937 -5,057 0.01% 348,079
2011-03-18 2011-03-16 8.142 47,994 +424 0.01% 390,774
2011-03-17 2011-03-15 8.036 47,570 -56 0.01% 382,269
2011-03-16 2011-03-14 8.567 47,626 -33,898 0.01% 408,009
2011-03-08 2011-03-04 9.204 81,524 -283 0.02% 750,360
2011-03-03 2011-03-01 9.204 81,807 -1,214 0.02% 752,964
2011-03-02 2011-02-28 9.027 83,021 +2,627 0.02% 749,443
2011-03-01 2011-02-25 9.027 80,394 -4,350 0.02% 725,729
2011-02-28 2011-02-24 8.709 84,744 -21,441 0.02% 737,997
2011-02-25 2011-02-23 9.558 106,185 +29 0.03% 1,014,933
2011-02-24 2011-02-22 9.558 106,156 +2,005 0.03% 1,014,656
2011-02-23 2011-02-21 9.735 104,151 +170 0.03% 1,013,927
2011-02-22 2011-02-18 9.912 103,981 +22,033 0.03% 1,030,677
2011-02-18 2011-02-16 10.089 81,948 -678 0.02% 826,787
2011-02-17 2011-02-15 10.443 82,626 -932 0.02% 862,878
2011-02-16 2011-02-14 9.912 83,558 -1,102 0.02% 828,241
2011-02-15 2011-02-11 9.735 84,660 -7,994 0.02% 824,179
2011-02-14 2011-02-10 9.735 92,654 -1,186 0.02% 902,002
2011-02-11 2011-02-09 10.089 93,840 +11,949 0.02% 946,768
2011-02-09 2011-02-07 10.089 81,891 -20,282 0.02% 826,212
2011-02-08 2011-02-02 10.089 102,173 +29,095 0.03% 1,030,841
2011-02-07 2011-01-31 9.735 73,078 +1,413 0.02% 711,426
2011-01-31 2011-01-27 9.912 71,665 -1,413 0.02% 710,356
2011-01-28 2011-01-26 10.089 73,078 +311 0.02% 737,296
2011-01-27 2011-01-25 10.443 72,767 +565 0.02% 759,919
2011-01-26 2011-01-24 10.443 72,202 +113 0.02% 754,018
2011-01-25 2011-01-21 10.797 72,089 +2,825 0.02% 778,358
2011-01-24 2011-01-20 10.974 69,264 +17,485 0.02% 760,116
2011-01-21 2011-01-19 11.151 51,779 +7,316 0.01% 577,397
2011-01-20 2011-01-18 10.974 44,463 +1,441 0.01% 487,945
2011-01-19 2011-01-17 11.151 43,022 -10,310 0.01% 479,746
2011-01-18 2011-01-14 10.797 53,332 +282 0.01% 575,835
2011-01-17 2011-01-13 10.797 53,050 +367 0.01% 572,791
2011-01-14 2011-01-12 10.797 52,683 -4,689 0.01% 568,828
2011-01-13 2011-01-11 10.797 57,372 +2,034 0.01% 619,456
2011-01-12 2011-01-10 11.151 55,338 +3,983 0.01% 617,084
2011-01-11 2011-01-07 10.266 51,355 -509 0.01% 527,219
2011-01-07 2011-01-05 10.443 51,864 -2,175 0.01% 541,625
2011-01-06 2011-01-04 10.443 54,039 +17,797 0.01% 564,339
2011-01-05 2011-01-03 10.974 36,242 +904 0.01% 397,726
2011-01-04 2010-12-31 10.797 35,338 -20,819 0.01% 381,551
2011-01-03 2010-12-29 10.797 56,157 +310 0.01% 606,337
2010-12-30 2010-12-28 10.443 55,847 -2,485 0.01% 583,220
2010-12-29 2010-12-24 10.620 58,332 +10,960 0.01% 619,496
2010-12-28 2010-12-22 10.443 47,372 -15,226 0.01% 494,714
2010-12-23 2010-12-21 10.266 62,598 +14,943 0.02% 642,642
2010-12-22 2010-12-20 9.381 47,655 +1,130 0.01% 447,059
2010-12-21 2010-12-17 9.558 46,525 -1,497 0.01% 444,693
2010-12-20 2010-12-16 9.204 48,022 +4,576 0.01% 442,002
2010-12-17 2010-12-15 9.558 43,446 -5,084 0.01% 415,264
2010-12-16 2010-12-14 9.735 48,530 -7,317 0.01% 472,448
2010-12-15 2010-12-13 9.027 55,847 +565 0.01% 504,139
2010-12-14 2010-12-10 8.850 55,282 -28 0.01% 489,254
2010-12-13 2010-12-09 8.850 55,310 +4,492 0.01% 489,502
2010-12-10 2010-12-08 8.602 50,818 +1,214 0.01% 437,154
2010-12-09 2010-12-07 8.850 49,604 -3,615 0.01% 439,003
2010-12-08 2010-12-06 9.027 53,219 -1,074 0.01% 480,416
2010-12-07 2010-12-03 8.709 54,293 -7,853 0.01% 472,813
2010-12-06 2010-12-02 9.027 62,146 -7,683 0.02% 561,001
2010-12-03 2010-12-01 8.390 69,829 +1,497 0.02% 585,861
2010-11-25 2010-11-23 7.116 68,332 -4,972 0.02% 486,218
2010-11-24 2010-11-22 7.328 73,304 +848 0.02% 537,166
2010-11-23 2010-11-19 7.682 72,456 +1,694 0.02% 556,602
2010-11-19 2010-11-17 7.647 70,762 -564 0.02% 541,084
2010-11-18 2010-11-16 7.788 71,326 -424 0.02% 555,496
2010-11-17 2010-11-15 7.753 71,750 +1,017 0.02% 556,258
2010-11-16 2010-11-12 7.965 70,733 +8,050 0.02% 563,398
2010-11-15 2010-11-11 8.355 62,683 +6,385 0.02% 523,688
2010-11-12 2010-11-10 8.284 56,298 +1,101 0.01% 466,358
2010-11-11 2010-11-09 8.425 55,197 +3,023 0.01% 465,054
2010-11-10 2010-11-08 8.284 52,174 +7,796 0.01% 432,196
2010-11-09 2010-11-05 9.027 44,378 +113 0.01% 400,607
2010-11-08 2010-11-04 8.850 44,265 -1,921 0.01% 391,752
2010-11-05 2010-11-03 8.425 46,186 +2,430 0.01% 389,133
2010-11-04 2010-11-02 8.142 43,756 +1,864 0.01% 356,267
2010-11-03 2010-11-01 7.859 41,892 -2,825 0.01% 329,226
2010-11-02 2010-10-29 7.257 44,717 +2,825 0.01% 324,517
2010-10-29 2010-10-27 7.080 41,892 -4,068 0.01% 296,600
2010-10-28 2010-10-26 7.222 45,960 -56 0.01% 331,910
2010-10-27 2010-10-25 7.293 46,016 +9,406 0.01% 335,573
2010-10-26 2010-10-22 7.151 36,610 -762 0.01% 261,795
2010-10-25 2010-10-21 7.222 37,372 -6,215 0.01% 269,890
2010-10-22 2010-10-20 6.868 43,587 +2,825 0.01% 299,343
2010-10-21 2010-10-19 6.903 40,762 +2,599 0.01% 281,385
2010-10-19 2010-10-15 6.939 38,163 -6,130 0.01% 264,795
2010-10-18 2010-10-14 6.974 44,293 +1,130 0.01% 308,896
2010-10-15 2010-10-13 6.974 43,163 +2,486 0.01% 301,015
2010-10-14 2010-10-12 7.151 40,677 -1,130 0.01% 290,878
2010-10-13 2010-10-11 7.151 41,807 +1,299 0.01% 298,959
2010-10-12 2010-10-08 7.116 40,508 -7,514 0.01% 288,236
2010-10-11 2010-10-07 7.257 48,022 -4,802 0.01% 348,502
2010-10-08 2010-10-06 7.045 52,824 -2,260 0.01% 372,130
2010-10-07 2010-10-05 6.797 55,084 -2,401 0.01% 374,401
2010-10-06 2010-10-04 6.903 57,485 -565 0.01% 396,826
2010-10-05 2010-09-30 6.797 58,050 +1,497 0.01% 394,561
2010-10-04 2010-09-29 6.655 56,553 +2,825 0.01% 376,378
2010-09-30 2010-09-28 6.620 53,728 -1,412 0.01% 355,675
2010-09-29 2010-09-27 6.726 55,140 -396 0.01% 370,878
2010-09-28 2010-09-24 6.691 55,536 -226 0.01% 371,575
2010-09-27 2010-09-22 6.832 55,762 -8,870 0.01% 380,984
2010-09-24 2010-09-21 6.797 64,632 +17,062 0.02% 439,298
2010-09-22 2010-09-20 7.009 47,570 -23,446 0.01% 333,433
2010-09-21 2010-09-17 6.195 71,016 +2,825 0.02% 439,952
2010-09-20 2010-09-16 6.018 68,191 +226 0.02% 410,380
2010-09-17 2010-09-15 6.089 67,965 -1,497 0.02% 413,832
2010-09-16 2010-09-14 6.301 69,462 -848 0.02% 437,701
2010-09-15 2010-09-13 6.337 70,310 -1,073 0.02% 445,534
2010-09-14 2010-09-10 6.089 71,383 -9,520 0.02% 434,644
2010-09-13 2010-09-09 6.124 80,903 +8,786 0.02% 495,475
2010-09-10 2010-09-08 5.841 72,117 -13,673 0.02% 421,243
2010-09-09 2010-09-07 5.735 85,790 +9,548 0.02% 491,997
2010-09-08 2010-09-06 5.735 76,242 +18,757 0.02% 437,240
2010-09-07 2010-09-03 5.416 57,485 -7,090 0.01% 311,356
2010-09-06 2010-09-02 5.416 64,575 +85 0.02% 349,757
2010-09-01 2010-08-30 5.381 64,490 -85 0.02% 347,014
2010-08-30 2010-08-26 5.416 64,575 -85 0.02% 349,757
2010-08-27 2010-08-25 5.487 64,660 +2,542 0.02% 354,795
2010-08-26 2010-08-24 5.522 62,118 +7,430 0.02% 343,046
2010-08-25 2010-08-23 5.522 54,688 -5,622 0.01% 302,014
2010-08-24 2010-08-20 5.487 60,310 +7,543 0.02% 330,927
2010-08-23 2010-08-19 5.593 52,767 +5,649 0.01% 295,141
2010-08-18 2010-08-16 5.558 47,118 +141 0.01% 261,877
2010-08-17 2010-08-13 5.593 46,977 -5,649 0.01% 262,756
2010-08-16 2010-08-12 5.593 52,626 +5,649 0.01% 294,353
2010-08-13 2010-08-11 5.629 46,977 +85 0.01% 264,419
2010-08-12 2010-08-10 5.699 46,892 -6,836 0.01% 267,261
2010-08-11 2010-08-09 5.876 53,728 -3,390 0.01% 315,733
2010-08-10 2010-08-06 5.699 57,118 -169 0.01% 325,544
2010-08-09 2010-08-05 5.664 57,287 -27,062 0.01% 324,479
2010-08-06 2010-08-04 5.629 84,349 +28,757 0.02% 474,775
2010-08-05 2010-08-03 5.416 55,592 -4,831 0.01% 301,102
2010-08-03 2010-07-30 5.416 60,423 +4,125 0.02% 327,269
2010-08-02 2010-07-29 5.522 56,298 -1,695 0.01% 310,905
2010-07-30 2010-07-28 5.522 57,993 +6,920 0.01% 320,266
2010-07-29 2010-07-27 5.735 51,073 -5,903 0.01% 292,898
2010-07-28 2010-07-26 5.310 56,976 -5,452 0.01% 302,548
2010-07-27 2010-07-23 5.204 62,428 +6,497 0.02% 324,868
2010-07-26 2010-07-22 5.168 55,931 -2,825 0.01% 289,079
2010-07-23 2010-07-21 5.133 58,756 +989 0.01% 301,600
2010-07-21 2010-07-19 5.062 57,767 +2,824 0.01% 292,433
2010-07-20 2010-07-16 5.133 54,943 -2,824 0.01% 282,027
2010-07-16 2010-07-14 5.133 57,767 +5,649 0.01% 296,523
2010-07-15 2010-07-13 5.168 52,118 -2,401 0.01% 269,371
2010-07-14 2010-07-12 5.133 54,519 -2,825 0.01% 279,851
2010-07-12 2010-07-08 5.133 57,344 -11,299 0.01% 294,352
2010-06-29 2010-06-25 5.027 68,643 +1,695 0.02% 345,060
2010-06-24 2010-06-22 5.062 66,948 +1,130 0.02% 338,910
2010-06-18 2010-06-15 4.991 65,818 -283 0.02% 328,530
2010-06-17 2010-06-14 4.991 66,101 -2,231 0.02% 329,942
2010-06-09 2010-06-07 4.814 68,332 +593 0.02% 328,983
2010-06-08 2010-06-04 4.850 67,739 +2,373 0.02% 328,526
2010-06-07 2010-06-03 4.708 65,366 -283 0.02% 307,761
2010-06-04 2010-06-02 4.602 65,649 -2,062 0.02% 302,122
2010-06-03 2010-06-01 4.602 67,711 +1,582 0.02% 311,611
2010-05-31 2010-05-27 4.637 66,129 -2,825 0.02% 306,672
2010-05-27 2010-05-25 4.354 68,954 +2,825 0.02% 300,245
2010-05-25 2010-05-20 4.567 66,129 -1,130 0.02% 301,990
2010-05-24 2010-05-19 4.708 67,259 +4,209 0.02% 316,674
2010-05-19 2010-05-17 4.779 63,050 +2,825 0.02% 301,321
2010-05-14 2010-05-12 4.814 60,225 +3,362 0.02% 289,952
2010-05-12 2010-05-10 4.956 56,863 -142 0.01% 281,818
2010-05-11 2010-05-07 4.850 57,005 -706 0.01% 276,468
2010-05-06 2010-05-04 5.239 57,711 +11,497 0.01% 302,365
2010-04-30 2010-04-28 5.239 46,214 +1,977 0.01% 242,128
2010-04-29 2010-04-27 5.381 44,237 +1,695 0.01% 238,034
2010-04-28 2010-04-26 5.487 42,542 +2,684 0.01% 233,432
2010-04-27 2010-04-23 5.487 39,858 -848 0.01% 218,705
2010-04-26 2010-04-22 5.558 40,706 -1,129 0.01% 226,240
2010-04-23 2010-04-21 5.416 41,835 -1,752 0.01% 226,591
2010-04-22 2010-04-20 5.664 43,587 -1,977 0.01% 246,881
2010-04-21 2010-04-19 5.381 45,564 +2,655 0.01% 245,175
2010-04-20 2010-04-16 5.593 42,909 -55,055 0.01% 240,003
2010-04-19 2010-04-15 5.983 97,964 +3,333 0.02% 586,089
2010-04-13 2010-04-09 4.850 94,631 -1,639 0.02% 458,949
2010-04-09 2010-04-07 4.885 96,270 -1,412 0.02% 470,306
2010-04-08 2010-04-01 4.814 97,682 +7,062 0.02% 470,288
2010-03-31 2010-03-29 4.708 90,620 -3,107 0.02% 426,664
2010-03-29 2010-03-25 4.602 93,727 +3,107 0.02% 431,339
2010-03-19 2010-03-17 4.673 90,620 -3,898 0.02% 423,456
2010-03-18 2010-03-16 4.637 94,518 +2,825 0.02% 438,325
2010-03-17 2010-03-15 4.708 91,693 -1,752 0.02% 431,716
2010-03-01 2010-02-25 4.354 93,445 -2,825 0.02% 406,885
2010-02-22 2010-02-18 4.283 96,270 +2,825 0.02% 412,370
2010-02-18 2010-02-12 4.354 93,445 +7,147 0.02% 406,885
2010-02-08 2010-02-04 4.319 86,298 +3,785 0.02% 372,710
2010-02-03 2010-02-01 4.283 82,513 +9,492 0.02% 353,442
2010-01-27 2010-01-25 4.567 73,021 -848 0.02% 333,463
2010-01-26 2010-01-22 4.602 73,869 +25,423 0.02% 339,951
2010-01-25 2010-01-21 4.602 48,446 +1,639 0.01% 222,952
2010-01-22 2010-01-20 4.814 46,807 +2,825 0.01% 225,351
2010-01-21 2010-01-19 4.956 43,982 -2,825 0.01% 217,978
2010-01-19 2010-01-15 4.744 46,807 +1,130 0.01% 222,037
2010-01-07 2010-01-05 4.744 45,677 -3,898 0.01% 216,677
2009-12-29 2009-12-24 4.637 49,575 +3,898 0.01% 229,903
2009-12-15 2009-12-11 4.744 45,677 -4,576 0.01% 216,677
2009-12-10 2009-12-08 4.779 50,253 +4,576 0.01% 240,163
2009-12-09 2009-12-07 4.814 45,677 -6,271 0.01% 219,911
2009-12-08 2009-12-04 4.850 51,948 -1,836 0.01% 251,942
2009-12-07 2009-12-03 4.921 53,784 -16,893 0.01% 264,654
2009-12-03 2009-12-01 4.708 70,677 -2,825 0.02% 332,767
2009-12-01 2009-11-27 4.602 73,502 +3,390 0.02% 338,262
2009-11-25 2009-11-23 4.814 70,112 +226 0.02% 337,553
2009-11-24 2009-11-20 4.779 69,886 +17,514 0.02% 333,991
2009-11-20 2009-11-18 4.814 52,372 -1,723 0.01% 252,144
2009-11-19 2009-11-17 4.744 54,095 +5,649 0.01% 256,609
2009-11-16 2009-11-12 4.779 48,446 -4,237 0.01% 231,527
2009-11-13 2009-11-11 4.814 52,683 -29,180 0.01% 253,641
2009-11-11 2009-11-09 4.779 81,863 +2,232 0.02% 391,230
2009-11-10 2009-11-06 5.027 79,631 +19,773 0.02% 400,296
2009-11-09 2009-11-05 5.062 59,858 +5,989 0.01% 303,018
2009-11-06 2009-11-04 5.027 53,869 +5,649 0.01% 270,793
2009-11-03 2009-10-30 4.956 48,220 +424 0.01% 238,982
2009-11-02 2009-10-29 4.921 47,796 -565 0.01% 235,189
2009-10-30 2009-10-28 4.991 48,361 -15,254 0.01% 241,393
2009-10-29 2009-10-27 5.098 63,615 -1,214 0.02% 324,289
2009-10-28 2009-10-23 5.204 64,829 +2,401 0.02% 337,363
2009-10-27 2009-10-22 5.345 62,428 -18,079 0.02% 333,708
2009-10-23 2009-10-21 5.416 80,507 +20,282 0.02% 436,049
2009-10-22 2009-10-20 5.098 60,225 +2,825 0.02% 307,008
2009-10-21 2009-10-19 5.098 57,400 -4,153 0.01% 292,607
2009-10-20 2009-10-16 5.098 61,553 +57 0.02% 313,778
2009-10-19 2009-10-15 5.381 61,496 +24,999 0.02% 330,903
2009-10-16 2009-10-14 4.637 36,497 +1,300 0.01% 169,254
2009-10-15 2009-10-13 4.637 35,197 -1,413 0.01% 163,225
2009-10-13 2009-10-09 4.673 36,610 +1,187 0.01% 171,074
2009-10-07 2009-10-05 4.567 35,423 +28 0.01% 161,765
2009-10-05 2009-09-30 4.531 35,395 -2,825 0.01% 160,385
2009-09-30 2009-09-28 4.602 38,220 -113 0.01% 175,891
2009-09-25 2009-09-23 4.850 38,333 +113 0.01% 185,911
2009-09-23 2009-09-21 5.027 38,220 +8,277 0.01% 192,128
2009-09-22 2009-09-18 5.381 29,943 -22,034 0.01% 161,120
2009-09-21 2009-09-17 5.168 51,977 -13,559 0.01% 268,642
2009-09-17 2009-09-15 4.496 65,536 -28 0.02% 294,642
2009-09-16 2009-09-14 4.567 65,564 -2,825 0.02% 299,410
2009-09-15 2009-09-11 4.531 68,389 +5,932 0.02% 309,889
2009-09-14 2009-09-10 4.602 62,457 -2,824 0.02% 287,432
2009-09-11 2009-09-09 4.673 65,281 -424 0.02% 305,050
2009-09-09 2009-09-07 4.637 65,705 +11,440 0.02% 304,706
2009-08-31 2009-08-27 4.496 54,265 -5,084 0.01% 243,969
2009-08-25 2009-08-21 4.531 59,349 -593 0.01% 268,927
2009-08-20 2009-08-18 4.496 59,942 +6,497 0.01% 269,492
2009-08-13 2009-08-11 4.779 53,445 -6,328 0.01% 255,418
2009-08-12 2009-08-10 4.779 59,773 +5,904 0.01% 285,660
2009-08-10 2009-08-06 4.814 53,869 -2,316 0.01% 259,351
2009-08-07 2009-08-05 4.850 56,185 +8,220 0.01% 272,491
2009-08-06 2009-08-04 4.956 47,965 +19,971 0.01% 237,719
2009-08-03 2009-07-30 4.708 27,994 -565 0.01% 131,804
2009-07-28 2009-07-24 4.744 28,559 +565 0.01% 135,475
2009-07-20 2009-07-16 4.602 27,994 -2,260 0.01% 128,831
2009-07-17 2009-07-15 4.531 30,254 -565 0.01% 137,089
2009-07-16 2009-07-14 4.319 30,819 +565 0.01% 133,103
2009-07-15 2009-07-13 4.248 30,254 -254 0.01% 128,521
2009-07-13 2009-07-09 4.390 30,508 +2,260 0.01% 133,920
2009-07-02 2009-06-29 4.531 28,248 -141 0.01% 128,000
2009-06-30 2009-06-26 4.637 28,389 +28 0.01% 131,653
2009-06-24 2009-06-22 4.602 28,361 +141 0.01% 130,520
2009-06-18 2009-06-16 4.921 28,220 -1,412 0.01% 138,862
2009-06-16 2009-06-12 5.133 29,632 -848 0.01% 152,104
2009-06-15 2009-06-11 5.204 30,480 -508 0.01% 158,615
2009-06-12 2009-06-10 5.310 30,988 -2,288 0.01% 164,549
2009-06-11 2009-06-09 5.168 33,276 -3,108 0.01% 171,987
2009-06-10 2009-06-08 5.593 36,384 +1,074 0.01% 203,506
2009-06-09 2009-06-05 5.381 35,310 +989 0.01% 189,999
2009-06-08 2009-06-04 4.956 34,321 -1,695 0.01% 170,098
2009-06-05 2009-06-03 4.956 36,016 -6,074 0.01% 178,498
2009-06-01 2009-05-27 4.885 42,090 -197 0.01% 205,622
2009-05-29 2009-05-26 4.779 42,287 +6,779 0.01% 202,093
2009-05-27 2009-05-25 4.673 35,508 +3,220 0.01% 165,925
2009-05-26 2009-05-22 4.390 32,288 -4,717 0.01% 141,734
2009-05-25 2009-05-21 4.460 37,005 +85 0.01% 165,060
2009-05-22 2009-05-20 4.567 36,920 +4,237 0.01% 168,602
2009-05-21 2009-05-19 4.637 32,683 +4,378 0.01% 151,567
2009-05-20 2009-05-18 4.637 28,305 +1,695 0.01% 131,264
2009-05-18 2009-05-14 4.248 26,610 +396 0.01% 113,041
2009-05-14 2009-05-12 4.390 26,214 -141 0.01% 115,071
2009-05-12 2009-05-08 4.354 26,355 -2,825 0.01% 114,757
2009-05-11 2009-05-07 4.354 29,180 -3,390 0.01% 127,058
2009-05-08 2009-05-06 4.531 32,570 -11,582 0.01% 147,584
2009-05-07 2009-05-05 4.354 44,152 +4,435 0.01% 192,250
2009-04-30 2009-04-28 3.292 39,717 -2,825 0.01% 130,759
2009-04-29 2009-04-27 3.221 42,542 -423 0.01% 137,047
2009-04-24 2009-04-22 3.682 42,965 +339 0.01% 158,183
2009-04-23 2009-04-21 3.788 42,626 +2,485 0.01% 161,461
2009-04-22 2009-04-20 3.965 40,141 +15,819 0.01% 159,154
2009-04-16 2009-04-14 3.894 24,322 -2,824 0.01% 94,711
2009-04-15 2009-04-09 3.788 27,146 +1,412 0.01% 102,825
2009-04-14 2009-04-08 3.859 25,734 -2,825 0.01% 99,299
2009-04-08 2009-04-06 3.894 28,559 +1,413 0.01% 111,211
2009-04-07 2009-04-03 3.752 27,146 -2,260 0.01% 101,864
2009-04-06 2009-04-02 3.752 29,406 +5,084 0.01% 110,345
2009-04-03 2009-04-01 3.575 24,322 -4,237 0.01% 86,962
2009-04-01 2009-03-30 3.469 28,559 -565 0.01% 99,079
2009-03-31 2009-03-27 3.717 29,124 -5,084 0.01% 108,256
2009-03-30 2009-03-26 3.646 34,208 +169 0.01% 124,731
2009-03-27 2009-03-25 3.646 34,039 +283 0.01% 124,115
2009-03-26 2009-03-24 3.575 33,756 +706 0.01% 120,693
2009-03-25 2009-03-23 3.221 33,050 +282 0.01% 106,469
2009-03-24 2009-03-20 3.186 32,768 -1,327 0.01% 104,401
2009-03-23 2009-03-19 3.292 34,095 +1,553 0.01% 112,249
2009-03-19 2009-03-17 3.151 32,542 -791 0.01% 102,529
2009-03-18 2009-03-16 3.151 33,333 +565 0.01% 105,021
2009-03-17 2009-03-13 3.044 32,768 +283 0.01% 99,761
2009-03-12 2009-03-10 2.903 32,485 -2,825 0.01% 94,299
2009-03-11 2009-03-09 2.726 35,310 -1,215 0.01% 96,250
2009-03-10 2009-03-06 2.832 36,525 -650 0.01% 103,441
2009-03-09 2009-03-05 3.009 37,175 +2,712 0.01% 111,861
2009-03-06 2009-03-04 3.257 34,463 +1,723 0.01% 112,241
2009-03-05 2009-03-03 3.080 32,740 +396 0.01% 100,834
2009-03-04 2009-03-02 3.363 32,344 +282 0.01% 108,775
2009-03-02 2009-02-26 4.000 32,062 +21,356 0.01% 128,257
2009-02-27 2009-02-25 4.213 10,706 +819 0.00% 45,101
2009-02-26 2009-02-24 4.283 9,887 -6,356 0.00% 42,351
2009-02-25 2009-02-23 4.283 16,243 +4,379 0.00% 69,576
2009-02-23 2009-02-19 4.496 11,864 +4,604 0.00% 53,339
2009-02-20 2009-02-18 4.177 7,260 +1,130 0.00% 30,327
2009-02-18 2009-02-16 4.496 6,130 -4,520 0.00% 27,560
2009-02-16 2009-02-12 4.390 10,650 +5,650 0.00% 46,750
2009-02-13 2009-02-11 4.567 5,000 -6,412 0.00% 22,833
2009-02-12 2009-02-10 4.779 11,412 +7,175 0.00% 54,539
2009-02-11 2009-02-09 4.354 4,237 -1,667 0.00% 18,449
2009-02-10 2009-02-06 4.354 5,904 -5,367 0.00% 25,708
2009-02-09 2009-02-05 4.354 11,271 +4,576 0.00% 49,077
2009-02-06 2009-02-04 4.460 6,695 +565 0.00% 29,863
2009-02-05 2009-02-03 4.460 6,130 +1,187 0.00% 27,343
2009-02-04 2009-02-02 4.673 4,943 -8,023 0.00% 23,098
2009-02-03 2009-01-30 4.106 12,966 -2,655 0.00% 53,244
2009-02-02 2009-01-29 3.752 15,621 -10,791 0.00% 58,617
2009-01-30 2009-01-23 3.752 26,412 +11,497 0.01% 99,110
2009-01-29 2009-01-22 3.929 14,915 +5,198 0.00% 58,608
2009-01-23 2009-01-21 3.894 9,717 +3,276 0.00% 37,839
2009-01-22 2009-01-20 4.106 6,441 +2,543 0.00% 26,450
2009-01-21 2009-01-19 4.036 3,898 -7,712 0.00% 15,731
2009-01-20 2009-01-16 3.788 11,610 +5,932 0.00% 43,977
2009-01-16 2009-01-14 4.531 5,678 -32,796 0.00% 25,729
2009-01-15 2009-01-13 4.390 38,474 +36,779 0.01% 168,888
2009-01-13 2009-01-09 2.620 1,695 -1,412 0.00% 4,440
2009-01-12 2009-01-08 2.584 3,107 -6,554 0.00% 8,029
2009-01-09 2009-01-07 2.726 9,661 +6,243 0.00% 26,334
2009-01-07 2009-01-05 2.726 3,418 -198 0.00% 9,317
2009-01-05 2008-12-31 2.266 3,616 +226 0.00% 8,193
2009-01-02 2008-12-29 2.620 3,390 -762 0.00% 8,881
2008-12-30 2008-12-24 2.513 4,152 +3,022 0.00% 10,436
2008-12-23 2008-12-19 2.124 1,130 -847 0.00% 2,400
2008-12-22 2008-12-18 2.018 1,977 +847 0.00% 3,989
2008-12-11 2008-12-09 1.628 1,130 -847 0.00% 1,840
2008-12-03 2008-12-01 1.345 1,977 -42,344 0.00% 2,660
2008-11-26 2008-11-24 1.274 44,321 +28,248 0.01% 56,484
2008-11-21 2008-11-19 1.274 16,073 +14,096 0.00% 20,484
2008-11-14 2008-11-12 1.310 1,977 +1,695 0.00% 2,590
2008-09-29 2008-09-25 2.124 282 +282 0.00% 599
2007-06-26 2007-06-22 10.443 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top